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
Emagin Corp
(NY:
EMAN
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 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
1.550
1.600
1.500
1.550
47,502
+0.00(+0.00%)
Apr 27, 2018
1.550
1.600
1.500
1.550
54,447
+0.10(+6.90%)
Apr 26, 2018
1.500
1.500
1.450
1.450
34,683
-0.05(-3.33%)
Apr 25, 2018
1.500
1.500
1.450
1.500
36,546
+0.00(+0.00%)
Apr 24, 2018
1.500
1.500
1.450
1.500
18,341
+0.02(+1.69%)
Apr 23, 2018
1.500
1.500
1.450
1.475
3,350
+0.00(+0.00%)
Apr 20, 2018
1.450
1.500
1.450
1.475
22,893
+0.00(+0.00%)
Apr 19, 2018
1.500
1.525
1.450
1.475
54,347
-0.02(-1.67%)
Apr 18, 2018
1.550
1.550
1.500
1.500
31,516
+0.00(+0.00%)
Apr 17, 2018
1.550
1.550
1.500
1.500
34,342
-0.05(-3.23%)
Apr 16, 2018
1.550
1.550
1.500
1.550
17,257
+0.05(+3.33%)
Apr 13, 2018
1.500
1.550
1.450
1.500
52,457
-0.05(-3.23%)
Apr 12, 2018
1.550
1.550
1.500
1.550
10,280
+0.03(+1.64%)
Apr 11, 2018
1.450
1.550
1.450
1.525
31,994
+0.05(+3.39%)
Apr 10, 2018
1.500
1.550
1.450
1.475
47,894
-0.02(-1.67%)
Apr 09, 2018
1.500
1.550
1.500
1.500
25,554
+0.00(+0.00%)
Apr 06, 2018
1.450
1.500
1.450
1.500
19,674
+0.05(+3.45%)
Apr 05, 2018
1.500
1.500
1.450
1.450
26,003
-0.05(-3.33%)
Apr 04, 2018
1.500
1.500
1.450
1.500
26,889
+0.05(+3.45%)
Apr 03, 2018
1.600
1.600
1.450
1.450
65,290
-0.10(-6.45%)
Apr 02, 2018
1.450
1.550
1.450
1.550
113,866
+0.10(+6.90%)
Mar 29, 2018
1.450
1.450
1.450
0
-0.07(-4.92%)
Mar 28, 2018
1.500
1.550
1.450
1.525
109,526
+0.07(+5.17%)
Mar 27, 2018
1.500
1.500
1.400
1.450
150,454
-0.05(-3.33%)
Mar 26, 2018
1.400
1.500
1.350
1.500
71,232
+0.10(+7.14%)
Mar 23, 2018
1.400
1.400
1.350
1.400
97,282
+0.00(+0.00%)
Mar 22, 2018
1.350
1.400
1.350
1.400
140,532
+0.05(+3.70%)
Mar 21, 2018
1.450
1.450
1.350
1.350
156,360
-0.05(-3.57%)
Mar 20, 2018
1.450
1.450
1.400
1.400
36,605
-0.05(-3.45%)
Mar 19, 2018
1.600
1.600
1.400
1.450
137,443
-0.10(-6.45%)
Mar 16, 2018
1.400
1.550
1.400
1.550
87,000
+0.10(+6.90%)
Mar 15, 2018
1.400
1.450
1.400
1.450
31,621
+0.05(+3.57%)
Mar 14, 2018
1.450
1.450
1.400
1.400
30,951
-0.05(-3.45%)
Mar 13, 2018
1.550
1.550
1.400
1.450
213,781
-0.05(-3.33%)
Mar 12, 2018
1.500
1.550
1.500
1.500
40,805
-0.05(-3.23%)
Mar 09, 2018
1.550
1.550
1.500
1.550
148,932
+0.00(+0.00%)
Mar 08, 2018
1.500
1.550
1.500
1.550
44,710
+0.05(+3.33%)
Mar 07, 2018
1.500
57,326
+0.00(+0.00%)
Mar 06, 2018
1.550
1.550
1.500
1.500
65,831
-0.05(-3.23%)
Mar 05, 2018
1.550
1.550
1.500
1.550
55,903
+0.00(+0.00%)
Mar 02, 2018
1.500
1.550
1.500
1.550
51,554
+0.05(+3.33%)
Mar 01, 2018
1.550
1.550
1.500
1.500
90,438
+0.00(+0.00%)
Feb 28, 2018
1.500
1.550
1.500
1.500
72,951
+0.00(+0.00%)
Feb 27, 2018
1.500
1.550
1.500
1.500
35,401
+0.00(+0.00%)
Feb 26, 2018
1.550
1.600
1.500
1.500
131,853
-0.10(-6.25%)
Feb 23, 2018
1.600
1.600
1.500
1.600
112,552
+0.00(+0.00%)
Feb 22, 2018
1.550
1.610
1.500
1.600
90,826
+0.05(+3.23%)
Feb 21, 2018
1.550
1.550
1.500
1.550
167,431
+0.05(+3.33%)
Feb 20, 2018
1.600
1.640
1.500
1.500
184,472
-0.10(-6.25%)
Feb 16, 2018
1.600
1.600
1.600
0
+0.00(+0.00%)
Feb 15, 2018
1.750
1.750
1.550
1.600
338,649
-0.10(-5.88%)
Feb 14, 2018
1.800
1.800
1.650
1.700
605,187
+0.10(+6.25%)
Feb 13, 2018
1.500
1.650
1.500
1.600
1,314,711
-0.07(-4.29%)
Feb 12, 2018
1.900
1.950
1.600
1.672
9,506,260
+0.22(+15.29%)
Feb 09, 2018
1.400
1.675
1.350
1.450
545,360
+0.07(+5.45%)
Feb 08, 2018
1.400
1.400
1.350
1.375
19,225
-0.02(-1.79%)
Feb 07, 2018
1.450
1.475
1.350
1.400
153,579
-0.10(-6.67%)
Feb 06, 2018
1.450
1.500
1.400
1.500
84,589
+0.02(+1.69%)
Feb 05, 2018
1.450
1.500
1.350
1.475
199,163
-0.02(-1.67%)
Feb 02, 2018
1.350
1.550
1.225
1.500
639,637
+0.15(+11.11%)
Feb 01, 2018
1.400
1.400
1.350
1.350
55,204
+0.00(+0.00%)
Jan 31, 2018
1.350
1.400
1.300
1.350
210,910
+0.05(+3.85%)
Jan 30, 2018
1.400
1.400
1.300
1.300
448,144
-0.05(-3.70%)
Jan 29, 2018
1.550
1.575
1.350
1.350
383,435
-0.20(-12.90%)
Jan 26, 2018
1.550
1.600
1.500
1.550
324,852
+0.00(+0.00%)
Jan 25, 2018
1.500
1.650
1.500
1.550
2,751,507
+0.20(+14.81%)
Jan 24, 2018
1.550
1.600
1.300
1.350
1,713,308
-0.25(-15.62%)
Jan 23, 2018
1.450
1.650
1.400
1.600
428,323
+0.08(+4.92%)
Jan 22, 2018
1.550
1.650
1.450
1.525
233,950
-0.03(-1.61%)
Jan 19, 2018
1.850
1.895
1.550
1.550
617,727
-0.10(-6.06%)
Jan 18, 2018
1.700
1.725
1.650
1.650
82,381
+0.00(+0.00%)
Jan 17, 2018
1.800
1.800
1.550
1.650
107,272
-0.10(-5.71%)
Jan 16, 2018
1.750
1.750
1.700
1.750
20,251
+0.00(+0.00%)
Jan 12, 2018
1.750
1.750
1.750
0
-0.04(-2.51%)
Jan 11, 2018
1.900
1.900
1.710
1.795
91,019
-0.06(-2.97%)
Jan 10, 2018
1.850
1.900
1.800
1.850
81,209
+0.00(+0.00%)
Jan 09, 2018
1.950
1.950
1.825
1.850
64,772
-0.06(-3.12%)
Jan 08, 2018
1.850
1.950
1.850
1.909
110,504
+0.08(+4.63%)
Jan 05, 2018
1.800
1.850
1.700
1.825
160,472
+0.12(+7.35%)
Jan 04, 2018
1.700
1.775
1.700
1.700
96,832
+0.05(+3.03%)
Jan 03, 2018
1.650
1.700
1.600
1.650
26,402
+0.00(+0.00%)
Jan 02, 2018
1.550
1.800
1.550
1.650
159,249
+0.00(+0.00%)
Dec 29, 2017
1.650
1.650
1.650
0
+0.05(+3.12%)
Dec 28, 2017
1.655
1.700
1.600
1.600
78,388
-0.07(-4.48%)
Dec 27, 2017
1.700
1.725
1.650
1.675
44,316
-0.02(-1.47%)
Dec 26, 2017
1.650
1.750
1.650
1.700
95,039
+0.00(+0.00%)
Dec 22, 2017
1.675
1.700
1.650
1.700
19,314
+0.00(+0.00%)
Dec 21, 2017
1.700
1.775
1.650
1.700
58,527
-0.05(-2.86%)
Dec 20, 2017
1.750
1.800
1.600
1.750
87,766
+0.05(+2.94%)
Dec 19, 2017
1.600
1.750
1.550
1.700
41,866
+0.15(+9.68%)
Dec 18, 2017
1.700
1.745
1.550
1.550
141,722
-0.15(-8.82%)
Dec 15, 2017
1.634
1.700
1.600
1.700
24,500
+0.05(+3.03%)
Dec 14, 2017
1.750
1.750
1.650
1.650
36,295
-0.05(-2.94%)
Dec 13, 2017
1.600
1.700
1.600
1.700
52,430
+0.10(+6.25%)
Dec 12, 2017
1.700
1.750
1.600
1.600
102,744
-0.07(-4.48%)
Dec 11, 2017
1.850
1.850
1.650
1.675
70,077
-0.12(-6.94%)
Dec 08, 2017
1.800
1.800
1.750
1.800
8,286
+0.05(+2.86%)
Dec 07, 2017
1.800
1.800
1.750
1.750
12,513
-0.05(-2.78%)
Dec 06, 2017
1.700
1.800
1.700
1.800
8,566
+0.10(+5.88%)
Dec 05, 2017
1.800
1.850
1.700
1.700
138,676
-0.15(-8.11%)
Dec 04, 2017
1.900
1.900
1.800
1.850
14,881
-0.05(-2.63%)
Dec 01, 2017
1.850
1.900
1.800
1.900
23,408
+0.05(+2.70%)
Nov 30, 2017
1.850
1.895
1.825
1.850
47,178
+0.00(+0.00%)
Nov 29, 2017
1.950
1.950
1.825
1.850
27,519
-0.05(-2.63%)
Nov 28, 2017
1.850
1.950
1.800
1.900
64,237
+0.05(+2.70%)
Nov 27, 2017
1.900
1.950
1.800
1.850
90,057
-0.05(-2.63%)
Nov 24, 2017
1.900
1.900
1.800
1.900
17,709
+0.04(+2.43%)
Nov 22, 2017
1.850
1.900
1.800
1.855
41,345
+0.00(+0.27%)
Nov 21, 2017
1.800
1.850
1.750
1.850
32,030
+0.09(+4.84%)
Nov 20, 2017
1.800
1.850
1.750
1.765
31,855
+0.01(+0.83%)
Nov 17, 2017
1.700
1.850
1.700
1.750
96,096
+0.05(+2.94%)
Nov 16, 2017
1.650
1.750
1.650
1.700
119,228
+0.05(+3.03%)
Nov 15, 2017
1.750
1.750
1.600
1.650
189,302
-0.05(-2.94%)
Nov 14, 2017
1.650
1.800
1.625
1.700
202,336
+0.05(+3.03%)
Nov 13, 2017
1.800
1.830
1.645
1.650
383,177
-0.15(-8.33%)
Nov 10, 2017
1.900
1.900
1.800
1.800
105,994
-0.10(-5.26%)
Nov 09, 2017
1.950
1.950
1.750
1.900
316,707
-0.20(-9.52%)
Nov 08, 2017
2.050
2.100
2.050
2.100
45,535
+0.05(+2.44%)
Nov 07, 2017
2.100
2.100
2.050
2.050
12,005
+0.00(+0.00%)
Nov 06, 2017
2.100
2.100
2.050
2.050
21,377
-0.05(-2.38%)
Nov 03, 2017
2.100
2.150
2.050
2.100
22,203
+0.00(+0.00%)
Nov 02, 2017
2.150
2.175
2.100
2.100
30,361
-0.05(-2.33%)
Nov 01, 2017
2.200
2.225
2.150
2.150
22,888
+0.00(+0.00%)
Oct 31, 2017
2.250
2.300
2.150
2.150
294,669
+0.00(+0.00%)
Oct 30, 2017
2.200
2.200
2.150
2.150
20,309
-0.10(-4.44%)
Oct 27, 2017
2.150
2.250
2.150
2.250
18,717
+0.05(+2.27%)
Oct 26, 2017
2.150
2.200
2.150
2.200
9,792
+0.05(+2.33%)
Oct 25, 2017
2.150
2.200
2.150
2.150
13,900
+0.00(+0.00%)
Oct 24, 2017
2.200
2.200
2.150
2.150
17,941
+0.00(+0.00%)
Oct 23, 2017
2.150
2.200
2.150
2.150
33,340
+0.00(+0.00%)
Oct 20, 2017
2.150
2.200
2.150
2.150
43,115
+0.00(+0.00%)
Oct 19, 2017
2.200
2.250
2.150
2.150
20,855
-0.05(-2.27%)
Oct 18, 2017
2.198
2.250
2.150
2.200
14,910
+0.05(+2.33%)
Oct 17, 2017
2.222
2.250
2.150
2.150
7,747
-0.05(-2.27%)
Oct 16, 2017
2.200
2.250
2.150
2.200
45,233
+0.00(+0.00%)
Oct 13, 2017
2.200
2.250
2.150
2.200
47,367
+0.05(+2.33%)
Oct 12, 2017
2.200
2.300
2.150
2.150
42,363
-0.05(-2.27%)
Oct 11, 2017
2.200
2.300
2.150
2.200
47,518
-0.05(-2.22%)
Oct 10, 2017
2.275
2.300
2.250
2.250
19,180
+0.00(+0.00%)
Oct 09, 2017
2.250
2.300
2.250
2.250
20,518
-0.05(-2.17%)
Oct 06, 2017
2.300
2.300
2.250
2.300
30,877
+0.05(+2.22%)
Oct 05, 2017
2.200
2.300
2.200
2.250
37,587
+0.05(+2.27%)
Oct 04, 2017
2.150
2.250
2.150
2.200
14,395
+0.05(+2.33%)
Oct 03, 2017
2.250
2.250
2.150
2.150
37,521
-0.05(-2.27%)
Oct 02, 2017
2.250
2.300
2.200
2.200
45,344
-0.05(-2.22%)
Sep 29, 2017
2.150
2.250
2.150
2.250
23,443
+0.05(+2.27%)
Sep 28, 2017
2.225
2.225
2.150
2.200
58,128
+0.00(+0.00%)
Sep 27, 2017
2.200
2.250
2.200
2.200
13,858
+0.00(+0.00%)
Sep 26, 2017
2.200
2.250
2.200
2.200
19,817
+0.00(+0.00%)
Sep 25, 2017
2.200
2.250
2.150
2.200
109,347
+0.00(+0.00%)
Sep 22, 2017
2.100
2.200
2.100
2.200
11,156
+0.05(+2.33%)
Sep 21, 2017
2.150
2.150
2.100
2.150
6,536
+0.00(+0.00%)
Sep 20, 2017
2.150
2.200
2.150
2.150
34,601
+0.00(+0.00%)
Sep 19, 2017
2.100
2.150
2.100
2.150
20,994
+0.05(+2.38%)
Sep 18, 2017
2.150
2.150
2.100
2.100
29,478
-0.10(-4.55%)
Sep 15, 2017
2.000
2.200
2.000
2.200
94,640
+0.20(+10.00%)
Sep 14, 2017
2.050
2.100
1.950
2.000
143,621
-0.05(-2.44%)
Sep 13, 2017
2.050
2.150
2.050
2.050
108,346
+0.00(+0.00%)
Sep 12, 2017
2.150
2.150
2.050
2.050
78,616
-0.10(-4.65%)
Sep 11, 2017
2.200
2.250
2.100
2.150
56,063
+0.00(+0.00%)
Sep 08, 2017
2.100
2.200
2.100
2.150
32,290
+0.00(+0.00%)
Sep 07, 2017
2.125
2.200
2.100
2.150
37,252
+0.05(+2.38%)
Sep 06, 2017
2.100
2.150
2.100
2.100
10,926
+0.00(+0.00%)
Sep 05, 2017
2.100
2.150
2.050
2.100
20,691
-0.05(-2.33%)
Sep 01, 2017
2.100
2.150
2.100
2.150
7,578
+0.00(+0.00%)
Aug 31, 2017
2.100
2.200
2.100
2.150
15,641
+0.00(+0.00%)
Aug 30, 2017
2.150
2.200
2.100
2.150
13,798
-0.05(-2.27%)
Aug 29, 2017
2.050
2.200
2.050
2.200
6,696
+0.15(+7.32%)
Aug 28, 2017
2.100
2.150
2.050
2.050
36,238
-0.05(-2.38%)
Aug 25, 2017
2.072
2.100
2.050
2.100
15,755
+0.02(+1.20%)
Aug 24, 2017
2.100
2.150
2.050
2.075
8,974
+0.03(+1.22%)
Aug 23, 2017
2.100
2.100
2.050
2.050
7,207
-0.05(-2.38%)
Aug 22, 2017
2.100
2.150
2.020
2.100
50,456
+0.05(+2.44%)
Aug 21, 2017
2.150
2.150
2.050
2.050
15,317
-0.05(-2.38%)
Aug 18, 2017
2.050
2.150
2.050
2.100
22,271
+0.02(+1.20%)
Aug 17, 2017
2.200
2.200
2.050
2.075
43,988
-0.10(-4.60%)
Aug 16, 2017
2.200
2.250
2.150
2.175
32,787
-0.03(-1.14%)
Aug 15, 2017
2.300
2.300
2.200
2.200
43,955
-0.10(-4.35%)
Aug 14, 2017
2.300
2.300
2.200
2.300
53,650
+0.00(+0.00%)
Aug 11, 2017
2.176
2.300
2.176
2.300
36,623
+0.05(+2.22%)
Aug 10, 2017
2.550
2.550
2.000
2.250
503,272
-0.20(-8.16%)
Aug 09, 2017
2.542
2.550
2.450
2.450
36,555
-0.05(-2.00%)
Aug 08, 2017
2.500
2.550
2.450
2.500
59,343
+0.00(+0.00%)
Aug 07, 2017
2.550
2.550
2.450
2.500
87,300
-0.10(-3.85%)
Aug 04, 2017
2.600
2.600
2.500
2.600
21,395
+0.00(+0.00%)
Aug 03, 2017
2.600
2.600
2.550
2.600
39,161
+0.05(+1.96%)
Aug 02, 2017
2.550
2.600
2.550
2.550
34,706
-0.05(-1.92%)
Aug 01, 2017
2.550
2.600
2.550
2.600
34,915
+0.00(+0.00%)
Jul 31, 2017
2.600
2.600
2.500
2.600
10,921
+0.00(+0.00%)
Jul 28, 2017
2.550
2.600
2.500
2.600
25,075
+0.05(+1.96%)
Jul 27, 2017
2.550
2.650
2.540
2.550
134,355
+0.00(+0.00%)
Jul 26, 2017
2.500
2.550
2.500
2.550
18,979
+0.10(+4.08%)
Jul 25, 2017
2.500
2.550
2.450
2.450
27,526
+0.00(+0.00%)
Jul 24, 2017
2.450
2.550
2.450
2.450
32,121
-0.05(-2.00%)
Jul 21, 2017
2.450
2.500
2.450
2.500
47,144
+0.05(+2.04%)
Jul 20, 2017
2.450
2.550
2.400
2.450
54,186
+0.00(+0.00%)
Jul 19, 2017
2.400
2.550
2.400
2.450
63,132
+0.03(+1.03%)
Jul 18, 2017
2.400
2.550
2.400
2.425
78,727
-0.03(-1.02%)
Jul 17, 2017
2.450
2.500
2.445
2.450
52,921
-0.05(-2.00%)
Jul 14, 2017
2.450
2.500
2.450
2.500
10,611
+0.02(+1.01%)
Jul 13, 2017
2.450
2.500
2.450
2.475
46,794
-0.02(-1.00%)
Jul 12, 2017
2.400
2.500
2.400
2.500
15,395
+0.10(+4.17%)
Jul 11, 2017
2.500
2.500
2.400
2.400
11,330
-0.05(-2.04%)
Jul 10, 2017
2.500
2.500
2.450
2.450
21,379
+0.00(+0.00%)
Jul 07, 2017
2.500
2.500
2.400
2.450
27,591
-0.05(-2.00%)
Jul 06, 2017
2.400
2.500
2.400
2.500
21,017
+0.05(+2.04%)
Jul 05, 2017
2.400
2.500
2.400
2.450
21,211
+0.05(+2.08%)
Jul 03, 2017
2.471
2.475
2.400
2.400
26,144
-0.05(-2.04%)
Jun 30, 2017
2.450
2.500
2.400
2.450
25,274
+0.00(+0.00%)
Jun 29, 2017
2.500
2.500
2.450
2.450
22,171
-0.05(-2.00%)
Jun 28, 2017
2.500
2.550
2.450
2.500
18,778
+0.05(+2.04%)
Jun 27, 2017
2.450
2.500
2.400
2.450
29,893
-0.05(-2.00%)
Jun 26, 2017
2.500
2.550
2.450
2.500
17,031
+0.05(+2.04%)
Jun 23, 2017
2.500
2.550
2.450
2.450
36,822
+0.00(+0.00%)
Jun 22, 2017
2.500
2.550
2.450
2.450
23,640
+0.00(+0.00%)
Jun 21, 2017
2.500
2.530
2.450
2.450
38,649
-0.05(-2.00%)
Jun 20, 2017
2.500
2.550
2.500
2.500
20,157
+0.00(+0.00%)
Jun 19, 2017
2.550
2.596
2.500
2.500
38,647
-0.05(-1.96%)
Jun 16, 2017
2.600
2.650
2.525
2.550
34,707
-0.05(-1.92%)
Jun 15, 2017
2.650
2.700
2.550
2.600
48,777
-0.05(-1.89%)
Jun 14, 2017
2.700
2.775
2.600
2.650
104,770
+0.00(+0.00%)
Jun 13, 2017
2.550
2.800
2.550
2.650
89,289
+0.05(+1.92%)
Jun 12, 2017
2.550
2.600
2.450
2.600
23,694
+0.05(+1.96%)
Jun 09, 2017
2.700
2.700
2.550
2.550
171,389
-0.10(-3.77%)
Jun 08, 2017
2.700
2.700
2.550
2.650
94,998
-0.05(-1.85%)
Jun 07, 2017
2.850
2.850
2.650
2.700
88,216
-0.10(-3.57%)
Jun 06, 2017
2.800
2.850
2.750
2.800
96,386
+0.00(+0.00%)
Jun 05, 2017
2.800
2.950
2.755
2.800
146,225
+0.05(+1.82%)
Jun 02, 2017
2.550
3.000
2.550
2.750
419,969
+0.25(+10.00%)
Jun 01, 2017
2.500
2.600
2.450
2.500
94,051
+0.00(+0.00%)
May 31, 2017
2.500
2.500
2.450
2.500
26,706
+0.00(+0.00%)
May 30, 2017
2.450
2.500
2.400
2.500
78,629
+0.05(+2.04%)
May 26, 2017
2.450
2.450
2.350
2.450
28,792
+0.00(+0.00%)
May 25, 2017
2.400
2.450
2.400
2.450
23,541
+0.05(+2.08%)
May 24, 2017
2.400
2.450
2.400
2.400
14,016
-0.02(-1.03%)
May 23, 2017
2.500
2.500
2.400
2.425
31,660
-0.08(-3.00%)
May 22, 2017
2.450
2.550
2.450
2.500
24,747
+0.00(+0.00%)
May 19, 2017
2.300
2.600
2.300
2.500
270,682
+0.00(+0.00%)
May 18, 2017
2.450
2.550
2.450
2.500
44,735
+0.05(+2.04%)
May 17, 2017
2.500
2.600
2.450
2.450
154,843
-0.05(-2.00%)
May 16, 2017
2.400
2.650
2.400
2.500
335,168
+0.10(+4.17%)
May 15, 2017
2.450
2.450
2.400
2.400
11,503
-0.05(-2.04%)
May 12, 2017
2.400
2.450
2.400
2.450
61,419
+0.00(+0.00%)
May 11, 2017
2.450
2.450
2.400
2.450
47,448
+0.05(+2.08%)
May 10, 2017
2.450
2.450
2.350
2.400
51,660
-0.05(-2.04%)
May 09, 2017
2.350
2.500
2.300
2.450
111,956
+0.15(+6.52%)
May 08, 2017
2.400
2.400
2.250
2.300
33,215
-0.10(-4.17%)
May 05, 2017
2.321
2.400
2.300
2.400
13,980
+0.10(+4.35%)
May 04, 2017
2.350
2.350
2.300
2.300
23,440
+0.00(+0.00%)
May 03, 2017
2.350
2.350
2.300
2.300
25,318
-0.05(-2.13%)
May 02, 2017
2.300
2.400
2.300
2.350
25,748
+0.05(+2.17%)
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.