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
)
2.070
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, 2019
0.5840
0.5885
0.5635
0.5721
27,784
+0.00(+0.37%)
Apr 29, 2019
0.5600
0.5998
0.5501
0.5700
68,629
+0.02(+3.64%)
Apr 26, 2019
0.5900
0.6000
0.5500
0.5500
37,700
-0.05(-7.63%)
Apr 25, 2019
0.5900
0.5954
0.5715
0.5954
39,109
+0.01(+1.78%)
Apr 24, 2019
0.5900
0.6000
0.5850
0.5850
21,692
-0.01(-1.27%)
Apr 23, 2019
0.6010
0.6080
0.5899
0.5925
47,033
-0.01(-1.92%)
Apr 22, 2019
0.6100
0.6100
0.5928
0.6041
15,936
-0.00(-0.33%)
Apr 18, 2019
0.5985
0.6090
0.5985
0.6061
15,200
+0.01(+1.27%)
Apr 17, 2019
0.6247
0.6247
0.5985
0.5985
123,349
-0.02(-2.81%)
Apr 16, 2019
0.6210
0.6210
0.6100
0.6158
41,244
+0.01(+1.02%)
Apr 15, 2019
0.6199
0.6199
0.6056
0.6096
32,752
+0.01(+1.09%)
Apr 12, 2019
0.6000
0.6199
0.5801
0.6030
75,000
+0.00(+0.28%)
Apr 11, 2019
0.5740
0.6200
0.5520
0.6013
139,256
-0.00(-0.15%)
Apr 10, 2019
0.6236
0.6250
0.5980
0.6022
146,673
-0.00(-0.56%)
Apr 09, 2019
0.5510
0.6970
0.5499
0.6056
334,047
+0.06(+10.13%)
Apr 08, 2019
0.5502
0.5700
0.5112
0.5499
463,850
+0.00(+0.00%)
Apr 05, 2019
0.5800
0.6000
0.5350
0.5499
476,500
-0.03(-5.19%)
Apr 04, 2019
0.6100
0.6100
0.5300
0.5800
2,688,769
-0.20(-25.62%)
Apr 03, 2019
0.8000
0.8000
0.7700
0.7798
102,187
-0.02(-2.52%)
Apr 02, 2019
0.8000
0.8000
0.7750
0.8000
34,075
+0.00(+0.15%)
Apr 01, 2019
0.8500
0.8500
0.7645
0.7988
244,730
-0.04(-4.24%)
Mar 29, 2019
0.8700
0.8700
0.8301
0.8342
91,200
+0.00(+0.49%)
Mar 28, 2019
0.8510
0.9000
0.8301
0.8301
43,091
-0.06(-7.25%)
Mar 27, 2019
0.8580
0.8950
0.8300
0.8950
40,197
+0.03(+3.64%)
Mar 26, 2019
0.8550
0.9000
0.8550
0.8636
12,808
-0.01(-0.61%)
Mar 25, 2019
0.8870
0.9210
0.8550
0.8689
81,915
-0.02(-1.91%)
Mar 22, 2019
0.9000
0.9152
0.8550
0.8858
85,300
+0.01(+0.66%)
Mar 21, 2019
0.8800
0.9085
0.8800
0.8800
58,388
-0.02(-2.00%)
Mar 20, 2019
0.9000
0.9186
0.8800
0.8980
64,551
+0.02(+2.02%)
Mar 19, 2019
0.9000
0.9347
0.8802
0.8802
63,175
-0.01(-1.16%)
Mar 18, 2019
0.9000
0.9500
0.8900
0.8905
44,489
+0.00(+0.04%)
Mar 15, 2019
0.9200
0.9200
0.8901
0.8901
32,300
-0.04(-4.27%)
Mar 14, 2019
0.9500
0.9500
0.8970
0.9298
12,300
+0.01(+1.32%)
Mar 13, 2019
0.9000
0.9400
0.8901
0.9177
28,692
+0.03(+3.11%)
Mar 12, 2019
0.8900
0.9100
0.8600
0.8900
37,725
+0.01(+1.16%)
Mar 11, 2019
0.8700
0.8870
0.8650
0.8798
35,562
+0.01(+1.38%)
Mar 08, 2019
0.8600
0.8846
0.8600
0.8678
14,400
+0.01(+0.91%)
Mar 07, 2019
0.8550
0.9010
0.8550
0.8600
38,162
+0.00(+0.00%)
Mar 06, 2019
0.8700
0.8808
0.8550
0.8600
27,636
-0.01(-0.92%)
Mar 05, 2019
0.9400
0.9400
0.8550
0.8680
55,502
-0.04(-4.88%)
Mar 04, 2019
0.9000
0.9499
0.9000
0.9125
23,934
+0.06(+6.73%)
Mar 01, 2019
0.8600
0.8800
0.8550
0.8550
110,300
-0.03(-2.84%)
Feb 28, 2019
0.8345
0.9452
0.8345
0.8800
143,472
+0.03(+3.51%)
Feb 27, 2019
0.8200
0.8654
0.8200
0.8502
53,074
+0.03(+3.68%)
Feb 26, 2019
0.8199
0.8497
0.8100
0.8200
73,831
-0.01(-0.79%)
Feb 25, 2019
0.8300
0.8500
0.8010
0.8265
41,760
+0.01(+1.04%)
Feb 22, 2019
0.8250
0.8250
0.8000
0.8180
75,800
+0.01(+0.98%)
Feb 21, 2019
0.8000
0.8249
0.8000
0.8101
45,440
+0.01(+1.26%)
Feb 20, 2019
0.8250
0.8250
0.8000
0.8000
26,768
-0.02(-2.31%)
Feb 19, 2019
0.8250
0.8250
0.8002
0.8189
39,283
-0.00(-0.13%)
Feb 15, 2019
0.7900
0.8300
0.7900
0.8200
48,700
+0.01(+1.23%)
Feb 14, 2019
0.8200
0.8300
0.7925
0.8100
29,120
-0.01(-1.22%)
Feb 13, 2019
0.7900
0.8489
0.7900
0.8200
37,296
+0.01(+1.23%)
Feb 12, 2019
0.8130
0.8200
0.7950
0.8100
37,934
+0.01(+1.85%)
Feb 11, 2019
0.7950
0.8269
0.7950
0.7953
24,851
-0.00(-0.59%)
Feb 08, 2019
0.8200
0.8240
0.7950
0.8000
33,000
-0.01(-1.23%)
Feb 07, 2019
0.8000
0.8200
0.8000
0.8100
38,417
-0.00(-0.37%)
Feb 06, 2019
0.8000
0.8271
0.8000
0.8130
127,055
+0.01(+1.62%)
Feb 05, 2019
0.8200
0.8241
0.8000
0.8000
103,819
-0.02(-2.20%)
Feb 04, 2019
0.8500
0.9000
0.8100
0.8180
85,280
-0.02(-2.62%)
Feb 01, 2019
0.9000
0.9000
0.8400
0.8400
26,500
-0.00(-0.02%)
Jan 31, 2019
0.8700
0.8970
0.8402
0.8402
101,135
-0.04(-4.65%)
Jan 30, 2019
0.9100
0.9100
0.8700
0.8812
30,465
-0.03(-3.15%)
Jan 29, 2019
0.9200
0.9200
0.8875
0.9099
19,382
+0.02(+2.37%)
Jan 28, 2019
0.8900
0.9300
0.8700
0.8888
118,004
+0.03(+3.35%)
Jan 25, 2019
0.9000
0.9400
0.8600
0.8600
88,700
-0.04(-3.93%)
Jan 24, 2019
0.8600
0.9100
0.8490
0.8952
70,401
+0.03(+3.22%)
Jan 23, 2019
0.9162
0.9162
0.8398
0.8673
112,199
-0.01(-1.44%)
Jan 22, 2019
0.9200
0.9216
0.8700
0.8800
33,187
-0.01(-1.12%)
Jan 18, 2019
0.9100
0.9400
0.8800
0.8900
40,700
+0.00(+0.00%)
Jan 17, 2019
0.9400
0.9500
0.8900
0.8900
138,452
-0.03(-3.65%)
Jan 16, 2019
0.9200
0.9700
0.9181
0.9237
71,899
+0.00(+0.38%)
Jan 15, 2019
0.9900
1.000
0.8805
0.9202
174,447
-0.03(-3.14%)
Jan 14, 2019
0.9200
0.9800
0.9200
0.9500
87,825
+0.03(+3.26%)
Jan 11, 2019
0.9200
0.9300
0.9100
0.9200
32,600
+0.02(+2.22%)
Jan 10, 2019
0.8900
0.9224
0.8900
0.9000
50,159
+0.02(+2.27%)
Jan 09, 2019
0.8900
0.9400
0.8500
0.8800
274,846
-0.01(-1.12%)
Jan 08, 2019
0.9600
1.010
0.8800
0.8900
685,418
-0.06(-6.32%)
Jan 07, 2019
0.8800
0.9778
0.8800
0.9500
103,971
+0.04(+4.40%)
Jan 04, 2019
0.9300
0.9500
0.8700
0.9100
128,000
-0.01(-0.83%)
Jan 03, 2019
1.070
1.080
0.8800
0.9176
320,806
-0.15(-14.24%)
Jan 02, 2019
1.030
1.090
1.020
1.070
186,247
+0.04(+3.88%)
Dec 31, 2018
0.9800
1.080
0.9800
1.030
137,000
+0.02(+1.98%)
Dec 28, 2018
1.020
1.050
0.9850
1.010
84,200
+0.03(+3.06%)
Dec 27, 2018
1.020
1.020
0.8700
0.9800
165,658
-0.01(-1.50%)
Dec 26, 2018
1.030
1.040
0.9625
0.9949
100,419
-0.03(-2.46%)
Dec 24, 2018
1.020
1.020
0.9200
1.020
115,900
+0.04(+4.08%)
Dec 21, 2018
0.9800
1.040
0.9500
0.9800
194,800
+0.01(+0.60%)
Dec 20, 2018
0.9800
1.010
0.9250
0.9742
80,125
-0.01(-0.60%)
Dec 19, 2018
1.050
1.050
0.9600
0.9801
32,731
-0.01(-1.00%)
Dec 18, 2018
0.8500
0.9900
0.8500
0.9900
66,935
+0.11(+12.50%)
Dec 17, 2018
1.020
1.090
0.8600
0.8800
564,001
-0.08(-8.33%)
Dec 14, 2018
0.9600
1.080
0.9200
0.9600
502,500
+0.01(+1.05%)
Dec 13, 2018
1.150
1.160
0.9100
0.9500
686,367
-0.18(-15.93%)
Dec 12, 2018
1.297
1.340
1.130
1.130
584,885
-0.16(-12.40%)
Dec 11, 2018
1.348
1.348
1.260
1.290
85,944
+0.00(+0.00%)
Dec 10, 2018
1.330
1.374
1.290
1.290
50,292
-0.06(-4.44%)
Dec 07, 2018
1.360
1.390
1.340
1.350
24,600
-0.01(-0.74%)
Dec 06, 2018
1.310
1.390
1.300
1.360
79,716
+0.07(+5.43%)
Dec 04, 2018
1.320
1.320
1.260
1.290
28,600
-0.05(-3.73%)
Dec 03, 2018
1.330
1.380
1.305
1.340
57,730
+0.01(+0.75%)
Nov 30, 2018
1.330
1.390
1.320
1.330
52,400
-0.02(-1.48%)
Nov 29, 2018
1.280
1.350
1.280
1.350
32,293
+0.08(+6.30%)
Nov 28, 2018
1.270
1.290
1.270
1.270
42,794
-0.02(-1.55%)
Nov 27, 2018
1.250
1.305
1.250
1.290
46,853
+0.04(+3.20%)
Nov 26, 2018
1.250
1.300
1.250
1.250
30,994
+0.00(+0.00%)
Nov 23, 2018
1.280
1.300
1.250
1.250
1,200
-0.05(-3.85%)
Nov 21, 2018
1.300
1.300
1.300
0
-0.01(-0.63%)
Nov 20, 2018
1.298
1.310
1.295
1.308
24,565
+0.04(+3.02%)
Nov 19, 2018
1.300
1.300
1.270
1.270
31,211
-0.03(-2.31%)
Nov 16, 2018
1.320
1.380
1.290
1.300
25,600
-0.02(-1.52%)
Nov 15, 2018
1.350
1.365
1.310
1.320
6,720
-0.03(-2.21%)
Nov 14, 2018
1.370
1.380
1.350
1.350
17,945
+0.02(+1.50%)
Nov 13, 2018
1.350
1.410
1.321
1.330
52,929
-0.02(-1.47%)
Nov 12, 2018
1.460
1.460
1.350
1.350
38,295
-0.07(-4.93%)
Nov 09, 2018
1.470
1.510
1.370
1.420
54,900
-0.06(-4.05%)
Nov 08, 2018
1.400
1.500
1.400
1.480
97,030
+0.12(+8.82%)
Nov 07, 2018
1.420
1.440
1.350
1.360
17,380
-0.06(-4.23%)
Nov 06, 2018
1.400
1.438
1.380
1.420
10,831
+0.03(+2.16%)
Nov 05, 2018
1.460
1.470
1.390
1.390
15,411
-0.05(-3.47%)
Nov 02, 2018
1.340
1.470
1.340
1.440
52,400
+0.09(+6.67%)
Nov 01, 2018
1.290
1.353
1.265
1.350
17,305
+0.08(+6.30%)
Oct 31, 2018
1.300
1.300
1.260
1.270
56,886
-0.03(-2.31%)
Oct 30, 2018
1.280
1.300
1.260
1.300
28,181
+0.04(+3.17%)
Oct 29, 2018
1.320
1.340
1.260
1.260
49,733
-0.08(-5.97%)
Oct 26, 2018
1.300
1.340
1.300
1.340
16,500
+0.04(+3.08%)
Oct 25, 2018
1.320
1.330
1.260
1.300
73,356
-0.03(-2.26%)
Oct 24, 2018
1.360
1.390
1.330
1.330
67,789
-0.03(-2.21%)
Oct 23, 2018
1.360
1.400
1.350
1.360
52,838
-0.01(-0.73%)
Oct 22, 2018
1.430
1.440
1.360
1.370
65,931
-0.06(-4.20%)
Oct 19, 2018
1.450
1.470
1.420
1.430
25,200
-0.01(-0.69%)
Oct 18, 2018
1.470
1.490
1.440
1.440
25,603
-0.03(-2.04%)
Oct 17, 2018
1.450
1.550
1.430
1.470
41,473
+0.02(+1.38%)
Oct 16, 2018
1.470
1.490
1.420
1.450
68,598
+0.02(+1.40%)
Oct 15, 2018
1.480
1.500
1.430
1.430
29,431
-0.06(-4.03%)
Oct 12, 2018
1.480
1.510
1.450
1.490
23,200
+0.04(+2.76%)
Oct 11, 2018
1.450
1.500
1.450
1.450
87,903
-0.04(-2.68%)
Oct 10, 2018
1.520
1.550
1.490
1.490
27,978
-0.01(-0.67%)
Oct 09, 2018
1.510
1.575
1.500
1.500
38,554
-0.03(-1.96%)
Oct 08, 2018
1.580
1.580
1.530
1.530
44,079
-0.06(-3.77%)
Oct 05, 2018
1.650
1.650
1.550
1.590
18,200
-0.01(-0.63%)
Oct 04, 2018
1.577
1.650
1.577
1.600
33,235
+0.02(+1.27%)
Oct 03, 2018
1.540
1.600
1.524
1.580
83,032
+0.05(+3.26%)
Oct 02, 2018
1.480
1.540
1.480
1.530
22,199
+0.03(+2.00%)
Oct 01, 2018
1.480
1.540
1.480
1.500
15,731
+0.00(+0.00%)
Sep 28, 2018
1.450
1.550
1.450
1.500
8,800
+0.05(+3.45%)
Sep 27, 2018
1.550
1.550
1.450
1.450
44,029
-0.10(-6.45%)
Sep 26, 2018
1.520
1.550
1.500
1.550
22,829
+0.05(+3.33%)
Sep 25, 2018
1.550
1.550
1.500
1.500
11,264
-0.05(-3.23%)
Sep 24, 2018
1.500
1.550
1.500
1.550
15,773
+0.10(+6.90%)
Sep 21, 2018
1.550
1.550
1.450
1.450
15,100
-0.10(-6.45%)
Sep 20, 2018
1.540
1.550
1.500
1.550
30,434
+0.05(+3.33%)
Sep 19, 2018
1.550
1.550
1.500
1.500
31,506
-0.05(-3.23%)
Sep 18, 2018
1.500
1.550
1.500
1.550
20,397
+0.05(+3.33%)
Sep 17, 2018
1.520
1.550
1.500
1.500
38,138
+0.00(+0.00%)
Sep 14, 2018
1.550
1.550
1.500
1.500
18,000
-0.05(-3.23%)
Sep 13, 2018
1.455
1.550
1.455
1.550
15,316
+0.07(+5.08%)
Sep 12, 2018
1.500
1.500
1.400
1.475
137,844
-0.07(-4.84%)
Sep 11, 2018
1.500
1.550
1.500
1.550
26,937
+0.05(+3.33%)
Sep 10, 2018
1.550
1.553
1.500
1.500
20,907
-0.10(-6.25%)
Sep 07, 2018
1.540
1.600
1.500
1.600
73,300
+0.05(+3.23%)
Sep 06, 2018
1.600
1.600
1.500
1.550
10,187
+0.00(+0.00%)
Sep 05, 2018
1.450
1.600
1.450
1.550
86,499
+0.10(+6.90%)
Sep 04, 2018
1.500
1.500
1.400
1.450
120,151
+0.00(+0.00%)
Aug 31, 2018
1.450
1.450
1.450
0
+0.00(+0.00%)
Aug 30, 2018
1.450
1.475
1.375
1.450
70,615
+0.00(+0.00%)
Aug 29, 2018
1.450
1.455
1.400
1.450
63,577
+0.05(+3.57%)
Aug 28, 2018
1.500
1.500
1.400
1.400
103,231
-0.10(-6.67%)
Aug 27, 2018
1.500
1.550
1.450
1.500
47,032
+0.00(+0.00%)
Aug 24, 2018
1.500
1.545
1.450
1.500
107,200
+0.05(+3.45%)
Aug 23, 2018
1.500
1.585
1.450
1.450
67,935
-0.05(-3.33%)
Aug 22, 2018
1.550
1.600
1.500
1.500
94,925
-0.05(-3.23%)
Aug 21, 2018
1.600
1.625
1.550
1.550
18,327
-0.05(-3.13%)
Aug 20, 2018
1.600
1.650
1.600
1.600
78,427
-0.05(-3.03%)
Aug 17, 2018
1.650
1.700
1.600
1.650
38,500
+0.00(+0.00%)
Aug 16, 2018
1.605
1.675
1.575
1.650
217,736
+0.05(+3.12%)
Aug 15, 2018
1.700
1.700
1.500
1.600
69,950
-0.07(-4.48%)
Aug 14, 2018
1.669
1.750
1.625
1.675
154,172
+0.12(+8.06%)
Aug 13, 2018
1.700
1.700
1.550
1.550
41,854
-0.18(-10.14%)
Aug 10, 2018
1.600
1.750
1.600
1.725
144,800
+0.16(+10.14%)
Aug 09, 2018
1.700
1.750
1.560
1.566
140,919
-0.18(-10.50%)
Aug 08, 2018
1.750
1.750
1.700
1.750
25,816
+0.05(+2.94%)
Aug 07, 2018
1.750
1.750
1.700
1.700
24,633
+0.00(+0.00%)
Aug 06, 2018
1.700
1.750
1.700
1.700
15,996
+0.00(+0.00%)
Aug 03, 2018
1.700
1.750
1.700
1.700
17,800
-0.03(-1.45%)
Aug 02, 2018
1.700
1.750
1.700
1.725
27,374
+0.03(+1.47%)
Aug 01, 2018
1.700
1.700
1.650
1.700
25,518
+0.10(+6.25%)
Jul 31, 2018
1.600
1.650
1.600
1.600
43,388
-0.05(-3.03%)
Jul 30, 2018
1.700
1.700
1.600
1.650
10,344
+0.00(+0.00%)
Jul 27, 2018
1.650
1.700
1.600
1.650
27,500
-0.05(-2.94%)
Jul 26, 2018
1.700
1.700
1.650
1.700
23,454
+0.00(+0.00%)
Jul 25, 2018
1.650
1.700
1.650
1.700
19,851
+0.00(+0.00%)
Jul 24, 2018
1.650
1.700
1.650
1.700
18,061
+0.05(+3.03%)
Jul 23, 2018
1.700
1.700
1.650
1.650
14,843
-0.05(-2.94%)
Jul 20, 2018
1.675
1.700
1.675
1.700
2,301
+0.05(+3.03%)
Jul 19, 2018
1.650
1.700
1.550
1.650
89,418
+0.02(+1.54%)
Jul 18, 2018
1.600
1.700
1.600
1.625
73,980
+0.02(+1.56%)
Jul 17, 2018
1.600
1.700
1.600
1.600
26,382
-0.05(-3.03%)
Jul 16, 2018
1.750
1.800
1.600
1.650
97,520
-0.10(-5.71%)
Jul 13, 2018
1.800
1.800
1.750
1.750
10,345
-0.05(-2.78%)
Jul 12, 2018
1.800
1.800
1.750
1.800
38,389
+0.00(+0.00%)
Jul 11, 2018
1.750
1.800
1.750
1.800
25,493
+0.10(+5.88%)
Jul 10, 2018
1.750
1.800
1.700
1.700
33,479
-0.05(-2.86%)
Jul 09, 2018
1.750
1.750
1.750
1.750
36,746
-0.02(-1.41%)
Jul 06, 2018
1.750
1.800
1.750
1.775
35,387
+0.02(+1.43%)
Jul 05, 2018
1.800
1.800
1.750
1.750
20,718
-0.10(-5.41%)
Jul 03, 2018
1.850
1.850
1.850
0
+0.05(+2.78%)
Jul 02, 2018
1.800
1.850
1.750
1.800
32,736
+0.00(+0.00%)
Jun 29, 2018
1.750
1.800
65,883
+0.00(+0.00%)
Jun 28, 2018
1.800
1.800
1.750
1.800
50,665
+0.05(+2.86%)
Jun 27, 2018
1.850
1.900
1.750
1.750
89,560
-0.15(-7.89%)
Jun 26, 2018
1.850
1.900
1.850
1.900
29,305
+0.05(+2.70%)
Jun 25, 2018
1.850
1.900
1.800
1.850
28,124
-0.05(-2.63%)
Jun 22, 2018
1.850
1.900
1.800
1.900
81,798
+0.05(+2.70%)
Jun 21, 2018
1.829
1.850
1.800
1.850
30,812
+0.00(+0.00%)
Jun 20, 2018
1.800
1.850
1.800
1.850
22,521
+0.05(+2.78%)
Jun 19, 2018
1.900
1.950
1.800
1.800
96,420
-0.05(-2.70%)
Jun 18, 2018
1.900
1.950
1.850
1.850
68,543
-0.05(-2.63%)
Jun 15, 2018
1.850
1.850
1.900
187,837
+0.05(+2.70%)
Jun 14, 2018
1.750
1.950
1.750
1.850
618,934
+0.10(+5.71%)
Jun 13, 2018
1.700
1.755
1.700
1.750
23,322
+0.05(+2.94%)
Jun 12, 2018
1.650
1.800
1.650
1.700
109,301
+0.00(+0.00%)
Jun 11, 2018
1.650
1.700
1.600
1.700
88,157
+0.05(+3.03%)
Jun 08, 2018
1.700
1.700
1.650
1.650
56,430
-0.05(-2.94%)
Jun 07, 2018
1.600
1.700
1.600
1.700
54,184
+0.10(+6.25%)
Jun 06, 2018
1.600
68,381
+0.00(+0.00%)
Jun 05, 2018
1.600
1.650
1.550
1.600
64,605
+0.00(+0.00%)
Jun 04, 2018
1.650
1.650
1.600
1.600
45,832
+0.00(+0.00%)
Jun 01, 2018
1.500
1.650
1.500
1.600
184,251
+0.10(+6.67%)
May 31, 2018
1.650
1.650
1.450
1.500
172,385
-0.10(-6.25%)
May 30, 2018
1.650
1.650
1.575
1.600
82,390
+0.00(+0.00%)
May 29, 2018
1.650
1.650
1.550
1.600
52,065
+0.00(+0.00%)
May 25, 2018
1.600
1.600
1.600
0
-0.05(-3.03%)
May 24, 2018
1.600
1.700
1.550
1.650
231,210
+0.10(+6.45%)
May 23, 2018
1.600
1.600
1.525
1.550
17,467
-0.05(-3.13%)
May 22, 2018
1.600
1.600
1.550
1.600
30,408
+0.00(+0.00%)
May 21, 2018
1.600
1.600
1.500
1.600
65,517
+0.00(+0.00%)
May 18, 2018
1.550
1.600
1.500
1.600
43,319
+0.05(+3.23%)
May 17, 2018
1.500
1.550
1.450
1.550
122,810
+0.05(+3.33%)
May 16, 2018
1.500
1.550
1.500
1.500
51,893
+0.00(+0.00%)
May 15, 2018
1.550
1.550
1.500
1.500
60,230
-0.05(-3.23%)
May 14, 2018
1.500
1.550
1.475
1.550
82,953
+0.05(+3.33%)
May 11, 2018
1.500
1.550
1.450
1.500
90,887
+0.00(+0.00%)
May 10, 2018
1.550
1.600
1.500
1.500
95,021
-0.05(-3.23%)
May 09, 2018
1.550
1.550
1.500
1.550
133,763
+0.03(+1.64%)
May 08, 2018
1.500
1.550
1.500
1.525
16,533
+0.00(+0.00%)
May 07, 2018
1.550
1.570
1.500
1.525
23,324
-0.03(-1.61%)
May 04, 2018
1.550
1.550
1.500
1.550
36,182
-0.05(-3.13%)
May 03, 2018
1.550
1.600
1.500
1.600
20,253
+0.10(+6.67%)
May 02, 2018
1.600
1.600
1.500
1.500
28,865
-0.05(-3.23%)
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.