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 (%)
Apr 30, 2018
6.242
6.327
6.239
6.327
69,975
+0.09(+1.36%)
Apr 27, 2018
6.242
6.270
6.129
6.242
107,017
+0.13(+2.09%)
Apr 26, 2018
6.157
6.194
6.043
6.114
109,095
-0.07(-1.15%)
Apr 25, 2018
6.185
6.191
6.100
6.185
13,845
+0.03(+0.46%)
Apr 24, 2018
6.242
6.242
6.088
6.157
126,340
-0.09(-1.36%)
Apr 23, 2018
6.214
6.242
6.129
6.242
24,149
+0.06(+0.92%)
Apr 20, 2018
6.129
6.185
6.124
6.185
47,751
+0.00(+0.00%)
Apr 19, 2018
6.072
6.185
6.072
6.185
53,147
+0.09(+1.40%)
Apr 18, 2018
6.072
6.185
6.072
6.100
64,915
+0.00(+0.00%)
Apr 17, 2018
6.015
6.157
6.015
6.100
30,573
+0.03(+0.47%)
Apr 16, 2018
5.930
6.072
5.902
6.072
44,098
+0.20(+3.38%)
Apr 13, 2018
6.015
6.015
5.873
5.873
26,264
-0.14(-2.36%)
Apr 12, 2018
5.958
6.015
5.873
6.015
30,717
+0.09(+1.44%)
Apr 11, 2018
5.930
6.043
5.923
5.930
28,463
-0.09(-1.42%)
Apr 10, 2018
5.930
6.043
5.930
6.015
28,144
+0.09(+1.44%)
Apr 09, 2018
6.129
6.129
5.859
5.930
36,675
-0.17(-2.79%)
Apr 06, 2018
5.958
6.129
5.788
6.100
21,698
+0.20(+3.37%)
Apr 05, 2018
6.037
6.068
5.902
5.902
18,646
-0.06(-0.95%)
Apr 04, 2018
6.043
6.064
5.921
5.958
12,344
-0.11(-1.87%)
Apr 03, 2018
6.100
6.157
5.840
6.072
22,498
-0.06(-0.93%)
Apr 02, 2018
5.873
6.129
5.760
6.129
99,894
+0.26(+4.35%)
Mar 29, 2018
5.873
5.873
5.873
0
+0.17(+2.99%)
Mar 28, 2018
5.760
5.816
5.618
5.703
53,561
+0.00(+0.00%)
Mar 27, 2018
5.731
5.958
5.621
5.703
73,148
-0.09(-1.47%)
Mar 26, 2018
5.902
6.048
5.731
5.788
46,951
-0.14(-2.39%)
Mar 23, 2018
6.015
6.043
5.896
5.930
21,820
-0.03(-0.48%)
Mar 22, 2018
6.157
6.210
5.930
5.958
51,029
-0.24(-3.85%)
Mar 21, 2018
6.124
6.225
6.124
6.197
20,334
+0.01(+0.18%)
Mar 20, 2018
6.171
6.231
6.100
6.185
17,851
+0.03(+0.46%)
Mar 19, 2018
6.129
6.242
6.129
6.157
63,969
-0.09(-1.36%)
Mar 16, 2018
6.296
6.299
6.242
6.242
11,579
+0.01(+0.23%)
Mar 15, 2018
6.347
6.347
6.015
6.228
71,238
-0.13(-2.01%)
Mar 14, 2018
6.441
6.545
6.299
6.356
37,259
+0.00(+0.00%)
Mar 13, 2018
6.412
6.583
6.270
6.356
31,144
-0.06(-0.88%)
Mar 12, 2018
6.412
6.526
6.412
6.412
27,409
-0.06(-0.88%)
Mar 09, 2018
6.497
6.585
6.327
6.469
146,142
+0.06(+0.89%)
Mar 08, 2018
6.270
6.469
6.207
6.412
33,380
+0.14(+2.26%)
Mar 07, 2018
6.214
6.270
15,777
+0.03(+0.45%)
Mar 06, 2018
6.222
6.356
6.202
6.242
27,316
-0.03(-0.45%)
Mar 05, 2018
6.327
6.327
6.157
6.270
69,946
+0.00(+0.00%)
Mar 02, 2018
6.242
6.409
6.072
6.270
46,214
-0.03(-0.45%)
Mar 01, 2018
6.327
6.419
6.299
6.299
27,794
-0.11(-1.77%)
Feb 28, 2018
6.441
6.526
6.299
6.412
56,007
+0.11(+1.80%)
Feb 27, 2018
6.384
6.668
6.299
6.299
21,770
-0.06(-0.89%)
Feb 26, 2018
6.554
6.639
6.270
6.356
113,081
-0.17(-2.61%)
Feb 23, 2018
6.469
6.554
6.450
6.526
24,699
+0.11(+1.77%)
Feb 22, 2018
6.577
6.577
6.393
6.412
15,120
+0.00(+0.00%)
Feb 21, 2018
6.412
6.497
6.270
6.412
30,090
-0.07(-1.09%)
Feb 20, 2018
6.583
6.611
6.469
6.483
54,557
-0.07(-1.08%)
Feb 16, 2018
6.554
6.554
6.554
0
-0.07(-1.07%)
Feb 15, 2018
6.611
6.810
6.554
6.625
39,588
+0.10(+1.52%)
Feb 14, 2018
6.384
6.554
6.185
6.526
76,324
+0.03(+0.44%)
Feb 13, 2018
6.356
6.526
6.214
6.497
71,924
+0.14(+2.23%)
Feb 12, 2018
6.129
6.356
6.072
6.356
102,902
+0.22(+3.65%)
Feb 09, 2018
6.441
6.441
5.788
6.132
128,282
-0.22(-3.52%)
Feb 08, 2018
6.438
6.475
6.245
6.356
97,429
+0.03(+0.43%)
Feb 07, 2018
6.411
6.493
6.218
6.328
159,701
-0.08(-1.29%)
Feb 06, 2018
6.080
6.466
6.053
6.411
85,113
+0.11(+1.79%)
Feb 05, 2018
6.273
6.493
6.218
6.298
96,548
+0.11(+1.73%)
Feb 02, 2018
6.135
6.301
6.053
6.190
38,626
+0.08(+1.35%)
Feb 01, 2018
6.135
6.218
6.108
6.108
37,812
-0.03(-0.45%)
Jan 31, 2018
6.080
6.270
6.031
6.135
67,291
-0.03(-0.45%)
Jan 30, 2018
6.190
6.227
6.108
6.163
57,864
+0.00(+0.00%)
Jan 29, 2018
6.356
6.356
6.163
6.163
67,360
-0.19(-3.03%)
Jan 26, 2018
6.548
6.548
6.328
6.356
44,098
-0.14(-2.12%)
Jan 25, 2018
6.521
6.603
6.411
6.493
46,070
+0.03(+0.43%)
Jan 24, 2018
6.405
6.515
6.356
6.466
24,513
-0.06(-0.84%)
Jan 23, 2018
6.471
6.521
6.383
6.521
72,848
+0.06(+0.85%)
Jan 22, 2018
6.466
6.493
6.411
6.466
69,335
+0.03(+0.43%)
Jan 19, 2018
6.466
6.466
6.301
6.438
50,063
-0.03(-0.43%)
Jan 18, 2018
6.493
6.493
6.411
6.466
90,438
+0.00(+0.00%)
Jan 17, 2018
6.603
6.603
6.411
6.466
32,738
-0.06(-0.84%)
Jan 16, 2018
6.521
6.576
6.411
6.521
57,503
+0.11(+1.72%)
Jan 12, 2018
6.411
6.411
6.411
0
+0.06(+0.87%)
Jan 11, 2018
6.411
6.593
6.301
6.356
285,333
+0.03(+0.43%)
Jan 10, 2018
6.328
17,128
-0.03(-0.43%)
Jan 09, 2018
6.301
6.383
6.108
6.356
141,074
-0.08(-1.28%)
Jan 08, 2018
6.356
6.466
6.328
6.438
25,925
+0.08(+1.30%)
Jan 05, 2018
6.411
6.493
6.301
6.356
37,331
-0.11(-1.70%)
Jan 04, 2018
6.411
6.466
6.190
6.466
77,639
+0.11(+1.73%)
Jan 03, 2018
6.245
6.383
6.218
6.356
146,729
+0.14(+2.21%)
Jan 02, 2018
6.218
6.251
6.108
6.218
97,722
+0.03(+0.44%)
Dec 29, 2017
6.190
6.190
6.190
0
+0.08(+1.35%)
Dec 28, 2017
6.080
6.190
5.998
6.108
97,958
-0.03(-0.45%)
Dec 27, 2017
6.053
6.163
6.047
6.135
96,450
+0.08(+1.36%)
Dec 26, 2017
5.860
6.163
5.838
6.053
232,513
+0.15(+2.56%)
Dec 22, 2017
5.860
5.998
5.860
5.902
72,574
+0.04(+0.70%)
Dec 21, 2017
5.860
5.915
5.847
5.860
53,765
+0.03(+0.47%)
Dec 20, 2017
5.805
5.882
5.805
5.833
123,048
+0.00(+0.00%)
Dec 19, 2017
5.805
5.943
5.805
5.833
107,064
+0.03(+0.47%)
Dec 18, 2017
5.805
5.943
5.804
5.805
86,800
+0.03(+0.48%)
Dec 15, 2017
5.668
5.833
5.668
5.778
49,016
+0.11(+1.94%)
Dec 14, 2017
5.750
5.888
5.668
5.668
98,888
-0.19(-3.29%)
Dec 13, 2017
5.833
5.888
5.723
5.860
32,215
+0.08(+1.43%)
Dec 12, 2017
5.613
5.888
5.613
5.778
264,952
+0.17(+2.94%)
Dec 11, 2017
5.668
5.750
5.585
5.613
36,698
-0.14(-2.39%)
Dec 08, 2017
5.393
5.750
5.393
5.750
128,451
+0.33(+6.09%)
Dec 07, 2017
5.420
5.475
5.420
5.420
23,913
-0.01(-0.25%)
Dec 06, 2017
5.503
5.503
5.338
5.434
119,393
-0.10(-1.74%)
Dec 05, 2017
5.585
5.585
5.503
5.530
57,401
+0.00(+0.00%)
Dec 04, 2017
5.503
5.607
5.503
5.530
26,594
+0.03(+0.50%)
Dec 01, 2017
5.585
5.627
5.503
5.503
56,436
-0.08(-1.48%)
Nov 30, 2017
5.558
5.668
5.558
5.585
23,165
+0.00(+0.00%)
Nov 29, 2017
5.613
5.695
5.585
5.585
55,922
+0.06(+1.00%)
Nov 28, 2017
5.558
5.624
5.530
5.530
34,647
-0.03(-0.50%)
Nov 27, 2017
5.613
5.640
5.558
5.558
90,316
-0.03(-0.49%)
Nov 24, 2017
5.530
5.748
5.530
5.585
39,633
+0.06(+1.00%)
Nov 22, 2017
5.558
5.558
5.503
5.530
100,019
-0.03(-0.50%)
Nov 21, 2017
5.613
5.613
5.503
5.558
87,025
-0.06(-0.98%)
Nov 20, 2017
5.695
5.716
5.558
5.613
29,207
-0.06(-0.97%)
Nov 17, 2017
5.530
5.670
5.503
5.668
171,308
+0.06(+0.98%)
Nov 16, 2017
5.750
5.778
5.585
5.613
132,449
-0.14(-2.39%)
Nov 15, 2017
5.640
5.750
5.530
5.750
86,623
+0.11(+1.95%)
Nov 14, 2017
5.750
5.816
5.585
5.640
72,577
-0.10(-1.68%)
Nov 13, 2017
5.888
5.888
5.723
5.737
68,096
-0.06(-0.95%)
Nov 10, 2017
5.888
5.889
5.695
5.792
78,551
-0.07(-1.17%)
Nov 09, 2017
5.833
6.053
5.778
5.860
90,414
+0.00(+0.00%)
Nov 08, 2017
5.695
5.915
5.640
5.860
85,777
+0.17(+2.90%)
Nov 07, 2017
5.778
5.805
5.668
5.695
125,696
-0.14(-2.36%)
Nov 06, 2017
5.888
5.915
5.668
5.833
94,107
-0.11(-1.85%)
Nov 03, 2017
6.025
6.080
5.915
5.943
119,170
-0.00(-0.05%)
Nov 02, 2017
5.972
6.052
5.868
5.946
151,206
-0.04(-0.67%)
Nov 01, 2017
5.946
5.999
5.946
5.986
76,952
+0.04(+0.72%)
Oct 31, 2017
5.866
5.972
5.866
5.943
123,312
+0.13(+2.25%)
Oct 30, 2017
5.839
5.946
5.706
5.812
101,710
-0.08(-1.36%)
Oct 27, 2017
5.759
5.919
5.725
5.892
158,919
+0.16(+2.79%)
Oct 26, 2017
5.812
5.887
5.679
5.732
59,281
-0.11(-1.83%)
Oct 25, 2017
5.866
5.926
5.812
5.839
49,805
-0.03(-0.45%)
Oct 24, 2017
5.892
5.910
5.839
5.866
54,465
-0.05(-0.90%)
Oct 23, 2017
5.972
5.972
5.815
5.919
84,952
+0.00(+0.00%)
Oct 20, 2017
5.866
5.919
5.839
5.919
70,413
+0.08(+1.37%)
Oct 19, 2017
5.866
5.892
5.812
5.839
70,130
-0.03(-0.45%)
Oct 18, 2017
5.946
5.999
5.866
5.866
41,776
-0.03(-0.45%)
Oct 17, 2017
6.026
6.026
5.892
5.892
75,598
-0.19(-3.07%)
Oct 16, 2017
6.079
6.106
6.026
6.079
70,255
+0.00(+0.00%)
Oct 13, 2017
5.892
6.079
5.815
6.079
227,562
+0.19(+3.17%)
Oct 12, 2017
5.786
5.906
5.732
5.892
76,618
+0.11(+1.84%)
Oct 11, 2017
5.679
5.812
5.679
5.786
58,876
+0.03(+0.46%)
Oct 10, 2017
5.812
5.812
5.706
5.759
38,331
+0.08(+1.41%)
Oct 09, 2017
5.652
5.812
5.652
5.679
97,855
+0.08(+1.43%)
Oct 06, 2017
5.652
5.754
5.599
5.599
69,066
-0.13(-2.33%)
Oct 05, 2017
5.626
5.866
5.626
5.732
103,557
+0.08(+1.42%)
Oct 04, 2017
5.652
5.737
5.572
5.652
48,998
-0.05(-0.93%)
Oct 03, 2017
5.706
5.768
5.546
5.706
96,210
+0.03(+0.47%)
Oct 02, 2017
5.839
5.866
5.652
5.679
107,698
-0.19(-3.18%)
Sep 29, 2017
5.866
5.892
5.812
5.866
45,700
+0.03(+0.46%)
Sep 28, 2017
5.839
5.866
5.786
5.839
56,040
-0.03(-0.45%)
Sep 27, 2017
5.892
5.940
5.839
5.866
96,607
-0.08(-1.35%)
Sep 26, 2017
5.892
5.999
5.892
5.946
308,348
+0.05(+0.90%)
Sep 25, 2017
5.786
5.919
5.786
5.892
202,988
+0.11(+1.84%)
Sep 22, 2017
5.759
5.839
5.759
5.786
60,132
+0.00(+0.00%)
Sep 21, 2017
5.812
5.812
5.759
5.786
79,296
+0.00(+0.00%)
Sep 20, 2017
5.706
5.812
5.706
5.786
112,591
+0.05(+0.93%)
Sep 19, 2017
5.812
5.812
5.694
5.732
103,075
-0.05(-0.92%)
Sep 18, 2017
5.599
5.812
5.599
5.786
152,219
+0.19(+3.33%)
Sep 15, 2017
5.492
5.623
5.492
5.599
141,899
+0.13(+2.44%)
Sep 14, 2017
5.652
5.658
5.386
5.466
158,685
-0.19(-3.30%)
Sep 13, 2017
5.732
5.732
5.492
5.652
278,251
+0.08(+1.44%)
Sep 12, 2017
5.279
5.706
5.226
5.572
445,172
+0.35(+6.63%)
Sep 11, 2017
4.879
5.386
4.852
5.226
395,437
+0.29(+5.95%)
Sep 08, 2017
5.066
5.066
4.799
4.932
867,140
-0.35(-6.57%)
Sep 07, 2017
5.572
5.706
5.226
5.279
1,093,647
-0.43(-7.48%)
Sep 06, 2017
5.519
5.839
5.519
5.706
215,847
+0.21(+3.88%)
Sep 05, 2017
5.972
5.984
5.492
5.492
211,809
-0.48(-8.04%)
Sep 01, 2017
6.052
6.079
5.972
5.972
106,074
-0.09(-1.54%)
Aug 31, 2017
6.079
6.079
6.039
6.066
58,992
-0.01(-0.22%)
Aug 30, 2017
5.946
6.079
5.946
6.079
184,129
+0.11(+1.88%)
Aug 29, 2017
5.972
5.999
5.866
5.967
129,518
-0.03(-0.53%)
Aug 28, 2017
5.972
6.026
5.866
5.999
205,045
+0.11(+1.81%)
Aug 25, 2017
5.626
5.892
5.546
5.892
102,462
+0.29(+5.24%)
Aug 24, 2017
5.492
5.626
5.412
5.599
92,718
+0.13(+2.44%)
Aug 23, 2017
5.519
5.572
5.412
5.466
118,506
-0.03(-0.49%)
Aug 22, 2017
5.439
5.626
5.412
5.492
69,391
+0.05(+0.98%)
Aug 21, 2017
5.626
5.626
5.439
5.439
136,258
-0.19(-3.32%)
Aug 18, 2017
5.652
5.706
5.412
5.626
261,928
+0.03(+0.48%)
Aug 17, 2017
5.572
5.652
5.546
5.599
111,961
+0.03(+0.48%)
Aug 16, 2017
5.652
5.706
5.546
5.572
229,798
-0.03(-0.48%)
Aug 15, 2017
5.706
5.732
5.572
5.599
181,296
-0.11(-1.87%)
Aug 14, 2017
5.759
5.996
5.706
5.706
122,028
+0.00(+0.00%)
Aug 11, 2017
5.466
5.786
5.252
5.706
103,377
+0.11(+1.90%)
Aug 10, 2017
5.759
5.866
5.514
5.599
110,102
-0.13(-2.33%)
Aug 09, 2017
5.839
5.871
5.626
5.732
99,490
-0.11(-1.83%)
Aug 08, 2017
5.999
6.186
5.812
5.839
211,918
-0.29(-4.78%)
Aug 07, 2017
6.239
6.239
6.079
6.132
84,633
-0.05(-0.86%)
Aug 04, 2017
6.239
6.239
6.079
6.186
56,203
+0.05(+0.87%)
Aug 03, 2017
6.212
6.239
5.999
6.132
114,224
-0.03(-0.52%)
Aug 02, 2017
6.164
6.164
6.125
6.164
197,439
+0.03(+0.42%)
Aug 01, 2017
6.164
6.164
6.138
6.138
93,738
+0.00(+0.00%)
Jul 31, 2017
6.112
6.164
6.103
6.138
150,759
+0.03(+0.42%)
Jul 28, 2017
6.009
6.138
6.009
6.112
42,077
+0.10(+1.72%)
Jul 27, 2017
6.164
6.164
5.931
6.009
100,374
-0.16(-2.52%)
Jul 26, 2017
6.138
6.164
5.957
6.164
107,841
+0.03(+0.42%)
Jul 25, 2017
6.112
6.138
5.983
6.138
57,980
+0.03(+0.42%)
Jul 24, 2017
6.061
6.138
6.009
6.112
72,764
+0.00(+0.00%)
Jul 21, 2017
6.164
6.164
6.087
6.112
64,849
-0.05(-0.84%)
Jul 20, 2017
6.138
6.164
6.112
6.164
62,364
+0.03(+0.42%)
Jul 19, 2017
6.164
6.164
6.112
6.138
61,582
-0.03(-0.42%)
Jul 18, 2017
6.138
6.164
6.087
6.164
75,408
+0.05(+0.85%)
Jul 17, 2017
6.061
6.138
6.061
6.112
152,528
+0.04(+0.64%)
Jul 14, 2017
6.009
6.087
5.983
6.074
85,063
+0.12(+1.96%)
Jul 13, 2017
5.879
5.957
5.802
5.957
246,286
+0.13(+2.22%)
Jul 12, 2017
5.853
5.931
5.828
5.828
60,520
+0.03(+0.45%)
Jul 11, 2017
5.879
5.957
5.802
5.802
38,038
-0.13(-2.18%)
Jul 10, 2017
5.828
5.957
5.802
5.931
114,524
+0.10(+1.78%)
Jul 07, 2017
5.905
5.957
5.828
5.828
93,227
-0.10(-1.75%)
Jul 06, 2017
5.853
5.957
5.853
5.931
127,456
+0.13(+2.23%)
Jul 05, 2017
5.776
5.905
5.776
5.802
48,878
+0.00(+0.00%)
Jul 03, 2017
5.957
5.957
5.802
5.802
76,055
+0.00(+0.00%)
Jun 30, 2017
5.776
5.879
5.672
5.802
79,464
+0.16(+2.75%)
Jun 29, 2017
5.698
5.879
5.646
5.646
307,066
+0.03(+0.46%)
Jun 28, 2017
5.879
5.957
5.543
5.620
426,498
-0.21(-3.56%)
Jun 27, 2017
5.828
5.957
5.828
5.828
104,667
-0.03(-0.44%)
Jun 26, 2017
5.879
5.931
5.828
5.853
52,368
-0.10(-1.74%)
Jun 23, 2017
5.905
5.957
5.750
5.957
82,470
+0.13(+2.22%)
Jun 22, 2017
5.672
5.905
5.672
5.828
102,335
+0.18(+3.21%)
Jun 21, 2017
5.802
5.973
5.646
5.646
137,379
-0.13(-2.24%)
Jun 20, 2017
5.957
5.983
5.698
5.776
180,620
-0.18(-3.04%)
Jun 19, 2017
5.957
6.035
5.931
5.957
218,672
+0.05(+0.88%)
Jun 16, 2017
5.879
5.957
5.698
5.905
68,071
+0.10(+1.79%)
Jun 15, 2017
5.802
5.877
5.594
5.802
127,260
-0.03(-0.44%)
Jun 14, 2017
5.905
5.929
5.750
5.828
104,951
-0.05(-0.88%)
Jun 13, 2017
5.802
5.957
5.750
5.879
97,663
+0.10(+1.79%)
Jun 12, 2017
5.983
6.009
5.750
5.776
143,122
-0.18(-3.04%)
Jun 09, 2017
5.802
5.976
5.750
5.957
316,681
+0.26(+4.55%)
Jun 08, 2017
5.828
5.853
5.594
5.698
1,366,308
-0.98(-14.73%)
Jun 07, 2017
6.734
6.734
6.605
6.682
64,080
-0.05(-0.77%)
Jun 06, 2017
6.605
6.734
6.605
6.734
29,024
+0.13(+1.96%)
Jun 05, 2017
6.812
6.967
6.579
6.605
110,175
-0.41(-5.90%)
Jun 02, 2017
7.097
7.097
7.009
7.019
14,470
-0.03(-0.37%)
Jun 01, 2017
7.019
7.071
6.993
7.045
31,418
+0.05(+0.74%)
May 31, 2017
7.148
7.148
6.993
6.993
29,559
-0.16(-2.17%)
May 30, 2017
7.226
7.252
7.071
7.148
78,007
-0.08(-1.10%)
May 26, 2017
7.252
7.268
7.187
7.228
21,609
-0.08(-1.04%)
May 25, 2017
7.304
7.473
7.281
7.304
33,258
+0.00(+0.00%)
May 24, 2017
7.252
7.407
7.252
7.304
47,266
+0.00(+0.00%)
May 23, 2017
7.278
7.407
7.176
7.304
34,225
+0.05(+0.71%)
May 22, 2017
7.200
7.304
7.200
7.252
17,781
+0.08(+1.08%)
May 19, 2017
7.097
7.278
7.019
7.174
21,992
+0.10(+1.47%)
May 18, 2017
7.200
7.200
7.019
7.071
10,272
-0.13(-1.80%)
May 17, 2017
7.252
7.252
7.097
7.200
30,882
-0.07(-0.92%)
May 16, 2017
7.252
7.356
7.252
7.267
46,107
-0.01(-0.15%)
May 15, 2017
7.382
7.382
7.177
7.278
45,936
+0.03(+0.36%)
May 12, 2017
7.019
7.304
7.019
7.252
79,901
+0.23(+3.32%)
May 11, 2017
7.045
7.123
7.019
7.019
23,878
+0.00(+0.00%)
May 10, 2017
7.123
7.148
7.019
7.019
45,797
-0.10(-1.45%)
May 09, 2017
6.812
7.200
6.812
7.123
29,497
+0.28(+4.09%)
May 08, 2017
6.838
6.893
6.786
6.843
20,934
-0.05(-0.68%)
May 05, 2017
6.605
6.967
6.605
6.889
35,588
+0.21(+3.10%)
May 04, 2017
7.148
7.200
6.610
6.682
123,497
-0.29(-4.20%)
May 03, 2017
7.051
7.101
6.950
6.975
67,325
-0.03(-0.36%)
May 02, 2017
7.101
7.132
6.956
7.000
80,690
-0.10(-1.42%)
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.