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
Build-A-Bear Workshop
(NY:
BBW
)
26.17
-0.68 (-2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2019
4.967
5.002
4.905
4.914
145,563
-0.04(-0.71%)
Apr 29, 2019
4.941
4.976
4.888
4.949
154,560
+0.04(+0.89%)
Apr 26, 2019
5.037
5.037
4.870
4.905
76,578
-0.10(-1.93%)
Apr 25, 2019
5.037
5.037
4.870
5.002
210,960
-0.05(-1.04%)
Apr 24, 2019
5.002
5.134
5.002
5.055
102,568
+0.07(+1.41%)
Apr 23, 2019
4.914
5.002
4.862
4.984
391,954
+0.07(+1.43%)
Apr 22, 2019
4.914
4.958
4.853
4.914
70,877
+0.05(+1.08%)
Apr 18, 2019
4.897
4.949
4.826
4.862
210,704
-0.04(-0.89%)
Apr 17, 2019
4.958
5.072
4.879
4.905
54,658
-0.02(-0.36%)
Apr 16, 2019
4.914
5.029
4.914
4.923
19,022
+0.01(+0.18%)
Apr 15, 2019
4.879
5.002
4.870
4.914
112,902
+0.04(+0.90%)
Apr 12, 2019
4.958
5.098
4.826
4.870
100,281
-0.09(-1.77%)
Apr 11, 2019
5.028
5.125
4.914
4.958
44,543
-0.10(-1.91%)
Apr 10, 2019
5.151
5.213
5.028
5.055
96,422
-0.06(-1.20%)
Apr 09, 2019
5.340
5.340
5.098
5.116
90,916
-0.24(-4.43%)
Apr 08, 2019
5.449
5.493
5.344
5.353
103,258
-0.12(-2.24%)
Apr 05, 2019
5.327
5.476
5.327
5.476
65,980
+0.16(+2.97%)
Apr 04, 2019
5.362
5.423
5.265
5.318
101,171
+0.03(+0.50%)
Apr 03, 2019
5.309
5.494
5.265
5.292
78,332
-0.01(-0.17%)
Apr 02, 2019
5.335
5.406
5.221
5.300
113,348
-0.10(-1.79%)
Apr 01, 2019
5.344
5.502
5.344
5.397
160,366
+0.04(+0.82%)
Mar 29, 2019
5.388
5.422
5.265
5.353
172,871
+0.00(+0.00%)
Mar 28, 2019
5.256
5.388
5.221
5.353
158,952
+0.13(+2.52%)
Mar 27, 2019
5.213
5.318
4.844
5.221
218,810
-0.02(-0.33%)
Mar 26, 2019
5.142
5.370
5.134
5.239
358,457
+0.30(+6.04%)
Mar 25, 2019
4.888
5.037
4.844
4.941
116,347
+0.07(+1.44%)
Mar 22, 2019
4.835
4.967
4.783
4.870
160,449
+0.01(+0.18%)
Mar 21, 2019
4.660
4.932
4.660
4.862
495,423
+0.16(+3.36%)
Mar 20, 2019
4.800
4.844
4.668
4.704
65,252
-0.12(-2.55%)
Mar 19, 2019
4.941
4.949
4.796
4.826
370,399
-0.04(-0.90%)
Mar 18, 2019
4.730
5.037
4.730
4.870
338,062
+0.15(+3.16%)
Mar 15, 2019
4.563
4.783
4.484
4.721
397,705
+0.12(+2.67%)
Mar 14, 2019
4.388
4.721
4.388
4.598
1,523,658
-0.57(-11.04%)
Mar 13, 2019
5.002
5.704
4.823
5.169
649,557
+0.01(+0.17%)
Mar 12, 2019
4.914
5.177
4.800
5.160
244,365
+0.25(+5.00%)
Mar 11, 2019
4.677
4.914
4.660
4.914
98,023
+0.25(+5.46%)
Mar 08, 2019
4.581
4.712
4.511
4.660
50,938
+0.03(+0.57%)
Mar 07, 2019
4.475
4.633
4.475
4.633
139,067
+0.03(+0.57%)
Mar 06, 2019
4.537
4.668
4.537
4.607
27,080
+0.07(+1.55%)
Mar 05, 2019
4.563
4.642
4.519
4.537
20,129
-0.04(-0.96%)
Mar 04, 2019
4.739
4.739
4.563
4.581
42,006
-0.16(-3.33%)
Mar 01, 2019
4.519
4.774
4.519
4.739
51,052
+0.22(+4.85%)
Feb 28, 2019
4.581
4.800
4.502
4.519
131,347
+0.00(+0.00%)
Feb 27, 2019
4.616
4.633
4.475
4.519
69,810
+0.04(+0.98%)
Feb 26, 2019
4.458
4.563
4.432
4.475
93,597
+0.00(+0.00%)
Feb 25, 2019
4.519
4.590
4.423
4.475
40,846
-0.04(-0.78%)
Feb 22, 2019
4.546
4.607
4.449
4.511
43,417
-0.01(-0.19%)
Feb 21, 2019
4.537
4.607
4.484
4.519
120,436
+0.00(+0.00%)
Feb 20, 2019
4.519
4.590
4.475
4.519
133,161
+0.00(+0.00%)
Feb 19, 2019
4.414
4.572
4.396
4.519
207,207
+0.11(+2.39%)
Feb 15, 2019
4.414
4.467
4.370
4.414
74,868
+0.04(+1.00%)
Feb 14, 2019
4.361
4.414
4.353
4.370
17,744
+0.00(+0.00%)
Feb 13, 2019
4.326
4.471
4.326
4.370
32,127
-0.01(-0.20%)
Feb 12, 2019
4.432
4.480
4.370
4.379
40,929
-0.02(-0.40%)
Feb 11, 2019
4.388
4.440
4.300
4.396
17,807
-0.01(-0.20%)
Feb 08, 2019
4.361
4.432
4.317
4.405
20,739
-0.01(-0.20%)
Feb 07, 2019
4.414
4.449
4.361
4.414
49,012
-0.04(-0.79%)
Feb 06, 2019
4.493
4.572
4.440
4.449
108,667
-0.04(-0.98%)
Feb 05, 2019
4.493
4.572
4.379
4.493
62,397
-0.04(-0.78%)
Feb 04, 2019
4.089
4.590
4.028
4.528
50,255
+0.47(+11.45%)
Feb 01, 2019
4.107
4.133
4.037
4.063
24,158
-0.09(-2.11%)
Jan 31, 2019
4.256
4.265
4.081
4.151
46,816
-0.10(-2.27%)
Jan 30, 2019
4.335
4.335
4.238
4.247
33,650
-0.05(-1.22%)
Jan 29, 2019
4.528
4.528
4.300
4.300
46,442
-0.20(-4.48%)
Jan 28, 2019
4.546
4.616
4.475
4.502
57,396
-0.07(-1.54%)
Jan 25, 2019
4.660
4.712
4.563
4.572
55,382
+0.00(+0.00%)
Jan 24, 2019
4.598
4.695
4.511
4.572
27,635
+0.01(+0.19%)
Jan 23, 2019
4.484
4.590
4.484
4.563
54,222
+0.04(+0.97%)
Jan 22, 2019
4.537
4.607
4.344
4.519
45,454
+0.01(+0.19%)
Jan 18, 2019
4.379
4.572
4.361
4.511
36,237
+0.14(+3.21%)
Jan 17, 2019
4.396
4.449
4.309
4.370
32,273
-0.03(-0.60%)
Jan 16, 2019
4.396
4.440
4.309
4.396
47,854
-0.01(-0.20%)
Jan 15, 2019
4.063
4.598
4.037
4.405
109,546
+0.33(+8.19%)
Jan 14, 2019
3.800
4.142
3.758
4.072
67,613
+0.24(+6.18%)
Jan 11, 2019
3.905
3.905
3.817
3.835
36,010
-0.04(-0.91%)
Jan 10, 2019
3.905
3.975
3.852
3.870
58,223
-0.09(-2.22%)
Jan 09, 2019
4.063
4.063
3.879
3.958
67,841
-0.10(-2.38%)
Jan 08, 2019
4.098
4.265
4.028
4.054
79,681
+0.04(+1.09%)
Jan 07, 2019
3.694
4.063
3.661
4.010
103,559
+0.31(+8.29%)
Jan 04, 2019
3.686
3.791
3.536
3.703
58,345
-0.02(-0.47%)
Jan 03, 2019
3.832
3.832
3.615
3.721
54,175
-0.07(-1.85%)
Jan 02, 2019
3.466
3.914
3.449
3.791
139,103
+0.32(+9.37%)
Dec 31, 2018
3.405
3.528
3.387
3.466
134,239
+0.06(+1.80%)
Dec 28, 2018
3.536
3.668
3.378
3.405
190,306
-0.13(-3.72%)
Dec 27, 2018
3.449
3.624
3.405
3.536
168,596
+0.07(+2.03%)
Dec 26, 2018
3.449
3.580
3.291
3.466
215,336
+0.03(+0.77%)
Dec 24, 2018
3.510
3.589
3.431
3.440
89,455
-0.10(-2.73%)
Dec 21, 2018
3.598
3.738
3.536
3.536
148,370
-0.07(-1.95%)
Dec 20, 2018
3.870
3.879
3.554
3.607
124,481
-0.18(-4.64%)
Dec 19, 2018
3.905
3.940
3.773
3.782
110,703
-0.11(-2.93%)
Dec 18, 2018
3.949
4.017
3.870
3.896
108,252
-0.05(-1.33%)
Dec 17, 2018
3.940
4.195
3.940
3.949
89,221
-0.02(-0.44%)
Dec 14, 2018
4.142
4.151
3.835
3.966
139,823
-0.18(-4.24%)
Dec 13, 2018
4.388
4.405
4.133
4.142
97,108
-0.25(-5.60%)
Dec 12, 2018
4.361
4.475
4.282
4.388
69,261
+0.03(+0.60%)
Dec 11, 2018
4.467
4.467
4.309
4.361
80,259
-0.08(-1.78%)
Dec 10, 2018
4.414
4.537
4.336
4.440
99,354
+0.05(+1.20%)
Dec 07, 2018
4.625
4.712
4.326
4.388
134,239
-0.21(-4.58%)
Dec 06, 2018
4.879
4.879
4.537
4.598
114,568
-0.28(-5.76%)
Dec 04, 2018
5.177
5.292
4.835
4.879
195,548
-0.28(-5.44%)
Dec 03, 2018
5.379
5.405
5.098
5.160
228,626
-0.19(-3.61%)
Nov 30, 2018
5.871
5.871
5.353
5.353
172,871
-0.54(-9.23%)
Nov 29, 2018
5.572
5.945
5.309
5.897
383,688
-0.58(-8.94%)
Nov 28, 2018
6.582
6.818
6.397
6.476
153,058
-0.23(-3.40%)
Nov 27, 2018
6.783
6.968
6.608
6.704
57,961
-0.14(-2.05%)
Nov 26, 2018
6.801
6.998
6.660
6.845
38,768
+0.04(+0.65%)
Nov 23, 2018
6.652
6.862
6.643
6.801
17,093
+0.13(+1.97%)
Nov 21, 2018
6.669
6.669
6.669
0
+0.03(+0.40%)
Nov 20, 2018
6.503
6.933
6.498
6.643
245,784
+0.08(+1.20%)
Nov 19, 2018
6.634
6.801
6.371
6.564
107,598
-0.02(-0.27%)
Nov 16, 2018
6.854
6.924
6.582
6.582
113,272
-0.38(-5.42%)
Nov 15, 2018
7.038
7.301
6.810
6.959
41,731
-0.12(-1.73%)
Nov 14, 2018
7.222
7.441
7.020
7.082
57,100
-0.14(-1.94%)
Nov 13, 2018
7.222
7.319
7.090
7.222
28,382
+0.04(+0.61%)
Nov 12, 2018
7.038
7.356
7.038
7.178
42,825
-0.20(-2.73%)
Nov 09, 2018
7.520
7.652
7.301
7.380
13,218
-0.18(-2.32%)
Nov 08, 2018
7.371
7.573
7.196
7.556
35,084
+0.15(+2.01%)
Nov 07, 2018
7.345
7.450
7.108
7.406
54,837
+0.06(+0.84%)
Nov 06, 2018
7.354
7.556
7.319
7.345
145,340
-0.04(-0.48%)
Nov 05, 2018
7.714
7.714
7.345
7.380
105,680
-0.35(-4.54%)
Nov 02, 2018
7.433
7.854
7.433
7.731
57,205
+0.27(+3.65%)
Nov 01, 2018
7.547
7.705
7.441
7.459
14,659
-0.05(-0.70%)
Oct 31, 2018
7.591
7.615
7.415
7.512
82,602
-0.04(-0.47%)
Oct 30, 2018
7.354
7.696
7.275
7.547
109,994
+0.21(+2.87%)
Oct 29, 2018
7.231
7.389
7.231
7.336
77,729
+0.10(+1.33%)
Oct 26, 2018
7.143
7.336
7.099
7.240
22,107
-0.01(-0.12%)
Oct 25, 2018
7.371
7.415
7.231
7.248
63,609
-0.12(-1.67%)
Oct 24, 2018
7.161
7.415
6.941
7.371
56,858
+0.17(+2.31%)
Oct 23, 2018
7.161
7.248
7.055
7.205
85,208
-0.04(-0.48%)
Oct 22, 2018
7.090
7.327
7.090
7.240
28,373
+0.13(+1.85%)
Oct 19, 2018
7.161
7.169
7.038
7.108
95,153
+0.00(+0.00%)
Oct 18, 2018
7.284
7.292
7.038
7.108
82,869
-0.21(-2.88%)
Oct 17, 2018
7.405
7.405
7.178
7.319
19,266
-0.01(-0.12%)
Oct 16, 2018
7.205
7.424
7.187
7.327
48,246
+0.18(+2.45%)
Oct 15, 2018
7.406
7.406
7.152
7.152
24,370
-0.02(-0.24%)
Oct 12, 2018
7.512
7.512
7.134
7.169
70,424
+0.08(+1.11%)
Oct 11, 2018
7.055
7.213
7.055
7.090
42,759
+0.02(+0.25%)
Oct 10, 2018
7.169
7.178
6.959
7.073
120,625
-0.17(-2.30%)
Oct 09, 2018
7.099
7.323
7.055
7.240
146,914
+0.15(+2.10%)
Oct 08, 2018
7.196
7.257
7.029
7.090
72,751
-0.11(-1.58%)
Oct 05, 2018
7.310
7.398
7.161
7.205
79,769
-0.11(-1.44%)
Oct 04, 2018
7.547
7.731
7.152
7.310
128,625
-0.03(-0.36%)
Oct 03, 2018
7.880
7.880
7.327
7.336
44,622
-0.10(-1.30%)
Oct 02, 2018
7.705
7.740
7.380
7.433
76,940
-0.26(-3.42%)
Oct 01, 2018
7.915
7.924
7.608
7.696
40,348
-0.25(-3.09%)
Sep 28, 2018
7.986
8.205
7.854
7.942
63,359
+0.04(+0.56%)
Sep 27, 2018
7.854
8.029
7.854
7.898
34,448
+0.04(+0.56%)
Sep 26, 2018
7.766
8.117
7.635
7.854
84,444
+0.09(+1.13%)
Sep 25, 2018
7.678
7.854
7.635
7.766
112,643
+0.09(+1.14%)
Sep 24, 2018
7.854
7.898
7.635
7.678
29,739
-0.22(-2.78%)
Sep 21, 2018
7.942
8.029
7.898
7.898
40,340
-0.09(-1.10%)
Sep 20, 2018
7.942
8.029
7.854
7.986
43,907
+0.04(+0.55%)
Sep 19, 2018
7.898
8.073
7.898
7.942
51,414
+0.00(+0.00%)
Sep 18, 2018
8.073
8.073
7.876
7.942
68,705
-0.09(-1.09%)
Sep 17, 2018
7.810
8.073
7.722
8.029
136,419
+0.18(+2.23%)
Sep 14, 2018
7.591
7.942
7.591
7.854
105,295
+0.26(+3.47%)
Sep 13, 2018
7.635
7.678
7.459
7.591
71,313
+0.00(+0.00%)
Sep 12, 2018
7.810
7.810
7.569
7.591
68,547
-0.22(-2.81%)
Sep 11, 2018
7.591
7.898
7.547
7.810
107,088
+0.31(+4.09%)
Sep 10, 2018
7.810
7.854
7.503
7.503
157,064
-0.22(-2.84%)
Sep 07, 2018
7.898
7.942
7.722
7.722
57,433
-0.09(-1.12%)
Sep 06, 2018
7.854
8.073
7.678
7.810
125,406
-0.09(-1.11%)
Sep 05, 2018
7.986
8.161
7.854
7.898
149,253
-0.13(-1.64%)
Sep 04, 2018
8.117
8.205
7.986
8.029
150,384
-0.04(-0.54%)
Aug 31, 2018
8.073
8.073
8.073
0
+0.44(+5.75%)
Aug 30, 2018
7.415
7.766
7.356
7.635
270,874
+0.57(+8.07%)
Aug 29, 2018
6.933
7.152
6.933
7.064
205,536
+0.09(+1.26%)
Aug 28, 2018
7.284
7.371
6.976
6.976
163,593
-0.13(-1.85%)
Aug 27, 2018
7.591
7.635
6.889
7.108
446,910
-0.57(-7.43%)
Aug 24, 2018
7.678
7.766
7.635
7.678
88,087
+0.00(+0.00%)
Aug 23, 2018
7.722
7.766
7.547
7.678
29,603
+0.04(+0.57%)
Aug 22, 2018
7.547
7.766
7.547
7.635
93,880
+0.04(+0.58%)
Aug 21, 2018
7.591
7.810
7.547
7.591
213,310
+0.09(+1.17%)
Aug 20, 2018
7.371
7.591
7.327
7.503
65,131
+0.13(+1.79%)
Aug 17, 2018
7.503
7.635
7.327
7.371
81,136
-0.13(-1.75%)
Aug 16, 2018
7.327
7.591
7.327
7.503
79,684
+0.18(+2.40%)
Aug 15, 2018
7.240
7.372
7.108
7.327
257,082
+0.13(+1.83%)
Aug 14, 2018
7.152
7.240
7.108
7.196
72,646
+0.04(+0.61%)
Aug 13, 2018
7.240
7.240
7.064
7.152
47,091
-0.09(-1.21%)
Aug 10, 2018
7.240
7.284
7.196
7.240
45,012
-0.04(-0.60%)
Aug 09, 2018
7.284
7.327
7.179
7.284
36,414
-0.04(-0.60%)
Aug 08, 2018
7.284
7.327
7.196
7.327
76,781
+0.09(+1.21%)
Aug 07, 2018
7.152
7.327
7.108
7.240
106,633
+0.13(+1.85%)
Aug 06, 2018
7.064
7.196
7.064
7.108
53,609
+0.00(+0.00%)
Aug 03, 2018
7.196
7.196
7.064
7.108
55,154
+0.04(+0.62%)
Aug 02, 2018
6.976
7.152
6.890
7.064
71,991
+0.09(+1.26%)
Aug 01, 2018
7.152
7.152
6.845
6.976
95,951
-0.13(-1.85%)
Jul 31, 2018
6.933
7.152
6.933
7.108
78,953
+0.26(+3.85%)
Jul 30, 2018
6.976
7.064
6.845
6.845
77,279
+0.00(+0.00%)
Jul 27, 2018
6.933
6.976
6.801
6.845
82,731
-0.09(-1.27%)
Jul 26, 2018
6.889
7.064
6.889
6.933
39,325
-0.04(-0.63%)
Jul 25, 2018
6.933
7.064
6.845
6.976
75,384
+0.00(+0.00%)
Jul 24, 2018
6.889
7.064
6.876
6.976
105,280
+0.09(+1.27%)
Jul 23, 2018
6.889
6.933
6.801
6.889
45,062
+0.04(+0.64%)
Jul 20, 2018
6.976
7.020
6.801
6.845
60,101
-0.09(-1.27%)
Jul 19, 2018
6.757
7.064
6.757
6.933
206,948
+0.00(+0.00%)
Jul 18, 2018
7.108
7.196
6.889
6.933
161,510
-0.22(-3.07%)
Jul 17, 2018
7.152
7.284
7.108
7.152
52,872
-0.04(-0.61%)
Jul 16, 2018
7.459
7.503
7.108
7.196
157,809
+0.04(+0.61%)
Jul 13, 2018
6.933
7.591
6.867
7.152
404,118
+0.31(+4.49%)
Jul 12, 2018
6.757
6.889
6.669
6.845
129,797
+0.09(+1.30%)
Jul 11, 2018
6.757
6.801
6.625
6.757
71,916
+0.00(+0.00%)
Jul 10, 2018
6.757
6.801
6.669
6.757
75,066
+0.00(+0.00%)
Jul 09, 2018
6.713
6.845
6.669
6.757
75,036
+0.04(+0.65%)
Jul 06, 2018
6.625
6.801
6.614
6.713
80,139
+0.09(+1.32%)
Jul 05, 2018
6.713
6.713
6.582
6.625
92,603
-0.09(-1.31%)
Jul 03, 2018
6.713
6.713
6.713
0
+0.00(+0.00%)
Jul 02, 2018
6.625
6.757
6.450
6.713
135,212
+0.04(+0.66%)
Jun 29, 2018
6.625
6.757
6.582
6.669
97,894
+0.02(+0.26%)
Jun 28, 2018
6.713
6.889
6.625
6.652
87,815
-0.11(-1.56%)
Jun 27, 2018
7.108
7.108
6.757
6.757
110,295
-0.31(-4.35%)
Jun 26, 2018
6.933
7.240
6.889
7.064
180,760
+0.13(+1.90%)
Jun 25, 2018
6.845
6.933
6.757
6.933
124,141
+0.13(+1.94%)
Jun 22, 2018
6.801
6.933
6.757
6.801
1,778,636
+0.00(+0.00%)
Jun 21, 2018
6.933
6.998
6.757
6.801
161,009
-0.13(-1.90%)
Jun 20, 2018
6.801
7.020
6.757
6.933
155,335
+0.18(+2.60%)
Jun 19, 2018
6.801
6.933
6.713
6.757
105,439
-0.04(-0.65%)
Jun 18, 2018
6.801
6.933
6.713
6.801
129,782
+0.00(+0.00%)
Jun 15, 2018
6.845
6.757
6.801
80,823
-0.04(-0.64%)
Jun 14, 2018
6.845
6.933
6.757
6.845
90,790
+0.04(+0.65%)
Jun 13, 2018
6.757
6.888
6.757
6.801
71,934
+0.04(+0.65%)
Jun 12, 2018
6.889
6.889
6.757
6.757
69,802
-0.13(-1.91%)
Jun 11, 2018
6.801
7.020
6.801
6.889
131,637
+0.09(+1.29%)
Jun 08, 2018
6.582
6.954
6.582
6.801
104,161
+0.26(+4.03%)
Jun 07, 2018
6.582
6.757
6.494
6.538
120,262
-0.04(-0.67%)
Jun 06, 2018
6.494
6.582
191,427
-0.18(-2.60%)
Jun 05, 2018
6.625
6.889
6.538
6.757
202,121
+0.18(+2.67%)
Jun 04, 2018
6.713
6.889
6.538
6.582
163,466
-0.18(-2.60%)
Jun 01, 2018
7.064
7.064
6.669
6.757
207,117
-0.26(-3.75%)
May 31, 2018
7.064
7.503
6.757
7.020
444,286
-1.18(-14.44%)
May 30, 2018
7.942
8.380
7.942
8.205
224,687
+0.26(+3.31%)
May 29, 2018
7.986
8.073
7.547
7.942
108,017
-0.04(-0.55%)
May 25, 2018
7.986
7.986
7.986
0
-0.09(-1.09%)
May 24, 2018
8.029
8.161
7.986
8.073
77,011
+0.00(+0.00%)
May 23, 2018
7.898
8.117
7.810
8.073
73,236
+0.18(+2.22%)
May 22, 2018
7.986
8.073
7.810
7.898
64,217
-0.04(-0.55%)
May 21, 2018
8.025
8.205
7.898
7.942
91,758
-0.13(-1.63%)
May 18, 2018
8.205
8.249
8.029
8.073
75,596
-0.04(-0.54%)
May 17, 2018
7.986
8.249
7.986
8.117
102,382
+0.13(+1.65%)
May 16, 2018
7.810
8.029
7.795
7.986
48,640
+0.22(+2.82%)
May 15, 2018
7.678
7.832
7.591
7.766
43,377
+0.09(+1.14%)
May 14, 2018
7.722
7.722
7.591
7.678
64,852
-0.04(-0.57%)
May 11, 2018
7.722
7.854
7.613
7.722
52,747
+0.00(+0.00%)
May 10, 2018
7.766
7.766
7.591
7.722
51,666
-0.04(-0.57%)
May 09, 2018
7.942
7.942
7.722
7.766
45,208
-0.09(-1.12%)
May 08, 2018
7.986
7.994
7.810
7.854
93,570
-0.13(-1.65%)
May 07, 2018
7.810
8.073
7.722
7.986
70,938
+0.26(+3.41%)
May 04, 2018
7.722
7.810
7.503
7.722
58,060
+0.00(+0.00%)
May 03, 2018
8.029
8.029
7.678
7.722
57,168
-0.31(-3.83%)
May 02, 2018
7.942
8.073
7.810
8.029
97,842
+0.09(+1.11%)
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.