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
Financial Bear -3X Direxion
(NY:
FAZ
)
10.37
+0.27 (+2.67%)
Streaming Delayed Price
Updated: 10:58 AM EDT, May 23, 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 28, 2017
699.55
719.69
699.55
718.94
66,204
+19.02(+2.72%)
Apr 27, 2017
692.47
708.50
691.35
699.92
61,913
+4.47(+0.64%)
Apr 26, 2017
694.33
698.06
681.65
695.45
62,628
+1.12(+0.16%)
Apr 25, 2017
696.94
701.79
686.13
694.33
66,167
-14.17(-2.00%)
Apr 24, 2017
707.75
714.47
701.04
708.50
63,237
-29.83(-4.04%)
Apr 21, 2017
726.03
740.94
722.30
738.33
45,671
+13.80(+1.90%)
Apr 20, 2017
740.94
748.77
721.55
724.54
68,080
-27.97(-3.72%)
Apr 19, 2017
739.45
756.61
731.25
752.50
63,575
+4.10(+0.55%)
Apr 18, 2017
749.52
759.96
739.83
748.40
67,067
+9.69(+1.31%)
Apr 17, 2017
767.05
770.41
736.47
738.71
72,361
-33.56(-4.35%)
Apr 13, 2017
755.86
772.27
740.20
772.27
81,015
+22.37(+2.98%)
Apr 12, 2017
739.45
753.25
736.84
749.89
53,516
+14.92(+2.03%)
Apr 11, 2017
741.69
755.11
734.98
734.98
69,653
+0.37(+0.05%)
Apr 10, 2017
733.86
742.06
721.93
734.60
39,159
+0.75(+0.10%)
Apr 07, 2017
737.96
742.80
722.30
733.86
55,443
+4.85(+0.66%)
Apr 06, 2017
738.33
751.22
721.93
729.01
50,994
-10.81(-1.46%)
Apr 05, 2017
717.08
741.69
707.75
739.83
88,511
+10.07(+1.38%)
Apr 04, 2017
732.74
734.98
723.95
729.76
34,125
+4.10(+0.57%)
Apr 03, 2017
722.67
744.30
715.58
725.65
63,242
+4.10(+0.57%)
Mar 31, 2017
715.59
721.55
710.37
721.55
38,868
+10.44(+1.47%)
Mar 30, 2017
732.37
734.98
708.13
711.11
52,854
-21.25(-2.90%)
Mar 29, 2017
727.52
737.96
726.03
732.37
38,549
+6.34(+0.87%)
Mar 28, 2017
753.25
755.49
719.99
726.03
56,907
-25.36(-3.37%)
Mar 27, 2017
769.66
780.84
748.77
751.38
99,139
+11.93(+1.61%)
Mar 24, 2017
731.99
752.13
726.40
739.45
71,221
+0.75(+0.10%)
Mar 23, 2017
749.89
749.89
717.66
738.71
77,326
-6.34(-0.85%)
Mar 22, 2017
753.25
765.18
739.08
745.04
113,580
+1.86(+0.25%)
Mar 21, 2017
689.11
746.16
686.13
743.18
164,456
+46.90(+6.74%)
Mar 20, 2017
688.74
697.69
683.89
696.28
52,400
+14.62(+2.15%)
Mar 17, 2017
667.48
684.26
667.48
681.65
51,236
+11.56(+1.73%)
Mar 16, 2017
670.09
674.20
661.33
670.09
51,925
-4.48(-0.66%)
Mar 15, 2017
677.18
680.53
669.88
674.57
66,441
-6.34(-0.93%)
Mar 14, 2017
683.52
691.72
679.41
680.91
33,011
+4.85(+0.72%)
Mar 13, 2017
678.30
683.52
673.82
676.06
31,861
-2.61(-0.38%)
Mar 10, 2017
666.36
690.60
663.75
678.67
47,775
+0.00(+0.00%)
Mar 09, 2017
676.06
686.13
664.87
678.67
73,167
+0.37(+0.05%)
Mar 08, 2017
661.14
679.41
655.65
678.30
44,134
+5.97(+0.89%)
Mar 07, 2017
669.72
675.69
666.74
672.33
29,823
+6.34(+0.95%)
Mar 06, 2017
667.11
674.57
662.82
665.99
36,532
+10.07(+1.53%)
Mar 03, 2017
660.77
663.75
653.31
655.92
39,461
-4.85(-0.73%)
Mar 02, 2017
636.53
661.89
635.79
660.77
71,033
+20.88(+3.26%)
Mar 01, 2017
652.19
655.18
633.92
639.89
92,432
-39.90(-5.87%)
Feb 28, 2017
680.53
687.62
677.18
679.79
36,858
+4.85(+0.72%)
Feb 27, 2017
683.52
683.52
673.08
674.94
91,667
-8.20(-1.20%)
Feb 24, 2017
689.11
691.74
682.40
683.14
55,826
+8.58(+1.27%)
Feb 23, 2017
676.43
687.25
674.57
674.57
46,527
-4.48(-0.66%)
Feb 22, 2017
683.52
686.13
676.80
679.04
46,243
+0.00(+0.00%)
Feb 21, 2017
686.50
689.11
678.14
679.04
44,479
-14.17(-2.04%)
Feb 17, 2017
693.21
693.21
693.21
0
+0.75(+0.11%)
Feb 16, 2017
695.45
703.62
690.23
692.47
67,101
+0.37(+0.05%)
Feb 15, 2017
698.43
709.25
689.65
692.09
66,718
-11.19(-1.59%)
Feb 14, 2017
723.42
726.40
702.91
703.28
56,453
-19.39(-2.68%)
Feb 13, 2017
731.25
733.49
713.72
722.67
52,179
-19.02(-2.56%)
Feb 10, 2017
743.55
749.52
737.21
741.69
38,635
-7.83(-1.04%)
Feb 09, 2017
765.55
769.62
747.65
749.52
64,526
-24.61(-3.18%)
Feb 08, 2017
771.15
783.08
768.54
774.13
33,697
+8.20(+1.07%)
Feb 07, 2017
754.00
768.91
753.25
765.93
32,232
+4.48(+0.59%)
Feb 06, 2017
760.71
765.18
751.24
761.45
31,904
+5.97(+0.79%)
Feb 03, 2017
768.16
773.38
752.88
755.49
69,505
-41.02(-5.15%)
Feb 02, 2017
803.22
811.05
788.30
796.50
36,037
+0.00(+0.00%)
Feb 01, 2017
778.23
799.86
769.66
796.50
43,984
+5.22(+0.66%)
Jan 31, 2017
791.28
799.32
778.18
791.28
42,506
+10.44(+1.34%)
Jan 30, 2017
781.59
797.02
779.72
780.84
58,516
+13.80(+1.80%)
Jan 27, 2017
757.35
770.77
757.35
767.05
43,674
+10.81(+1.43%)
Jan 26, 2017
758.10
762.76
751.76
756.23
40,713
-2.98(-0.39%)
Jan 25, 2017
767.79
773.01
757.35
759.22
53,020
-25.36(-3.23%)
Jan 24, 2017
800.61
805.45
777.67
784.57
49,306
-21.25(-2.64%)
Jan 23, 2017
807.32
815.15
796.88
805.83
30,480
+4.48(+0.56%)
Jan 20, 2017
807.32
815.52
796.50
801.35
53,936
-10.81(-1.33%)
Jan 19, 2017
795.01
819.07
792.03
812.17
42,347
+12.68(+1.59%)
Jan 18, 2017
805.45
823.32
798.00
799.49
41,763
-13.42(-1.65%)
Jan 17, 2017
793.52
816.64
788.67
812.91
73,063
+33.19(+4.26%)
Jan 13, 2017
779.72
779.72
779.72
0
-7.08(-0.90%)
Jan 12, 2017
789.42
806.57
784.20
786.81
46,718
+8.58(+1.10%)
Jan 11, 2017
786.06
795.01
777.49
778.23
55,499
-4.85(-0.62%)
Jan 10, 2017
783.35
790.91
769.66
783.08
30,710
+0.00(+0.00%)
Jan 09, 2017
776.37
786.44
772.83
783.08
40,199
+14.54(+1.89%)
Jan 06, 2017
769.28
778.98
760.93
768.54
32,491
-7.08(-0.91%)
Jan 05, 2017
771.89
793.89
767.05
775.62
49,426
+11.56(+1.51%)
Jan 04, 2017
785.69
785.69
762.57
764.06
56,202
-24.98(-3.17%)
Jan 03, 2017
784.20
807.69
776.39
789.05
37,646
-20.88(-2.58%)
Dec 30, 2016
809.93
809.93
809.93
0
-7.46(-0.91%)
Dec 29, 2016
809.18
825.59
803.59
817.39
35,736
+5.97(+0.74%)
Dec 28, 2016
786.81
812.91
786.81
811.42
29,274
+21.63(+2.74%)
Dec 27, 2016
792.40
792.40
786.06
789.79
17,626
-4.10(-0.52%)
Dec 23, 2016
793.89
793.89
793.89
0
-3.73(-0.47%)
Dec 22, 2016
791.28
807.32
790.16
797.62
32,333
+6.34(+0.80%)
Dec 21, 2016
784.95
791.66
782.37
791.28
15,928
+8.95(+1.14%)
Dec 20, 2016
792.78
795.01
782.34
782.34
28,196
-20.88(-2.60%)
Dec 19, 2016
809.93
818.88
802.10
803.22
27,859
-6.34(-0.78%)
Dec 16, 2016
791.66
814.03
787.93
809.56
40,620
+11.19(+1.40%)
Dec 15, 2016
801.73
811.80
781.59
798.37
64,262
-16.41(-2.01%)
Dec 14, 2016
812.91
822.79
784.20
814.78
102,033
+16.41(+2.06%)
Dec 13, 2016
795.76
811.80
786.44
798.37
49,267
-3.36(-0.42%)
Dec 12, 2016
787.18
809.93
784.20
801.73
54,048
+13.05(+1.65%)
Dec 09, 2016
791.28
800.61
787.93
788.67
49,526
-1.12(-0.14%)
Dec 08, 2016
803.22
811.42
778.98
789.79
78,685
-20.14(-2.49%)
Dec 07, 2016
850.95
852.07
808.06
809.93
67,982
-42.51(-4.99%)
Dec 06, 2016
861.76
874.44
852.07
852.44
32,493
-19.39(-2.22%)
Dec 05, 2016
886.00
886.75
868.85
871.83
35,675
-29.83(-3.31%)
Dec 02, 2016
898.30
909.12
892.34
901.66
31,292
+10.07(+1.13%)
Dec 01, 2016
899.42
904.50
881.52
891.59
45,110
-16.04(-1.77%)
Nov 30, 2016
896.81
913.59
891.22
907.63
29,295
-13.05(-1.42%)
Nov 29, 2016
928.51
928.51
912.10
920.68
26,351
-7.83(-0.84%)
Nov 28, 2016
918.07
933.58
907.25
928.51
34,527
+23.49(+2.60%)
Nov 25, 2016
905.76
912.10
904.27
905.02
7,644
-5.59(-0.61%)
Nov 23, 2016
910.61
910.61
910.61
0
-9.70(-1.05%)
Nov 22, 2016
919.19
934.77
915.46
920.31
28,063
-7.83(-0.84%)
Nov 21, 2016
931.12
940.07
921.05
928.14
40,783
-7.83(-0.84%)
Nov 18, 2016
937.09
945.29
931.87
935.97
40,285
-5.22(-0.55%)
Nov 17, 2016
968.04
968.04
934.85
941.19
47,062
-23.12(-2.40%)
Nov 16, 2016
966.54
975.12
957.97
964.31
49,477
+22.00(+2.33%)
Nov 15, 2016
960.21
972.88
942.31
942.31
71,621
-3.73(-0.39%)
Nov 14, 2016
979.60
987.80
936.71
946.04
119,915
-46.24(-4.66%)
Nov 11, 2016
1025
1030
990.04
992.27
83,888
-12.68(-1.26%)
Nov 10, 2016
1036
1049
989.29
1005
164,058
-60.41(-5.67%)
Nov 09, 2016
1120
1145
1050
1065
108,358
-80.17(-7.00%)
Nov 08, 2016
1163
1176
1134
1146
37,149
-7.09(-0.62%)
Nov 07, 2016
1184
1185
1153
1153
58,265
-85.39(-6.90%)
Nov 04, 2016
1231
1249
1211
1238
29,939
+6.34(+0.51%)
Nov 03, 2016
1228
1238
1205
1232
38,713
+0.74(+0.06%)
Nov 02, 2016
1208
1238
1206
1231
46,900
+34.31(+2.87%)
Nov 01, 2016
1164
1218
1159
1197
46,659
+27.97(+2.39%)
Oct 31, 2016
1171
1174
1161
1169
35,480
-11.56(-0.98%)
Oct 28, 2016
1170
1198
1156
1180
57,389
+5.96(+0.51%)
Oct 27, 2016
1152
1179
1151
1174
37,781
+13.80(+1.19%)
Oct 26, 2016
1173
1180
1156
1160
29,170
-4.48(-0.38%)
Oct 25, 2016
1161
1172
1154
1165
29,801
+9.70(+0.84%)
Oct 24, 2016
1149
1159
1138
1155
26,351
-14.17(-1.21%)
Oct 21, 2016
1192
1193
1166
1169
32,145
-1.49(-0.13%)
Oct 20, 2016
1170
1182
1150
1171
30,768
+6.34(+0.54%)
Oct 19, 2016
1181
1187
1159
1165
34,447
-26.11(-2.19%)
Oct 18, 2016
1185
1200
1180
1191
19,897
-22.37(-1.84%)
Oct 17, 2016
1201
1220
1193
1213
32,772
+8.95(+0.74%)
Oct 14, 2016
1184
1210
1173
1204
67,423
-11.93(-0.98%)
Oct 13, 2016
1224
1246
1211
1216
40,045
+23.86(+2.00%)
Oct 12, 2016
1206
1207
1182
1192
24,872
-13.42(-1.11%)
Oct 11, 2016
1181
1222
1175
1206
45,515
+34.68(+2.96%)
Oct 10, 2016
1171
1173
1160
1171
27,435
-15.29(-1.29%)
Oct 07, 2016
1184
1206
1172
1186
50,166
+3.36(+0.28%)
Oct 06, 2016
1189
1205
1181
1183
28,984
-4.11(-0.35%)
Oct 05, 2016
1197
1197
1179
1187
42,581
-21.25(-1.76%)
Oct 04, 2016
1202
1219
1190
1208
54,731
+1.12(+0.09%)
Oct 03, 2016
1194
1215
1189
1207
45,341
+20.51(+1.73%)
Sep 30, 2016
1198
1208
1169
1187
87,203
-29.83(-2.45%)
Sep 29, 2016
1174
1229
1163
1216
105,497
+47.35(+4.05%)
Sep 28, 2016
1181
1204
1167
1169
41,101
-19.76(-1.66%)
Sep 27, 2016
1219
1220
1183
1189
39,072
-15.29(-1.27%)
Sep 26, 2016
1188
1210
1181
1204
37,258
+35.43(+3.03%)
Sep 23, 2016
1162
1169
1154
1169
33,355
+15.66(+1.36%)
Sep 22, 2016
1160
1162
1145
1153
72,990
-23.12(-1.97%)
Sep 21, 2016
1204
1211
1171
1176
68,403
-28.72(-2.38%)
Sep 20, 2016
1186
1208
1180
1205
32,731
-1.86(-0.15%)
Sep 19, 2016
1211
1220
1189
1207
41,229
-20.51(-1.67%)
Sep 16, 2016
1208
1240
1206
1227
48,398
+28.34(+2.36%)
Sep 15, 2016
1228
1237
1192
1199
49,477
-24.61(-2.01%)
Sep 14, 2016
1213
1233
1193
1223
49,027
+11.19(+0.92%)
Sep 13, 2016
1185
1226
1185
1212
78,345
+57.80(+5.01%)
Sep 12, 2016
1223
1228
1146
1154
71,004
-43.26(-3.61%)
Sep 09, 2016
1142
1198
1141
1198
64,170
+69.36(+6.15%)
Sep 08, 2016
1129
1134
1120
1128
42,388
+5.59(+0.50%)
Sep 07, 2016
1137
1145
1122
1123
36,255
-8.20(-0.73%)
Sep 06, 2016
1129
1153
1124
1131
47,109
+4.47(+0.40%)
Sep 02, 2016
1138
1127
1127
1127
52,878
-20.51(-1.79%)
Sep 01, 2016
1131
1169
1127
1147
54,889
+10.44(+0.92%)
Aug 31, 2016
1142
1162
1134
1137
51,386
-3.35(-0.29%)
Aug 30, 2016
1165
1165
1140
1140
51,982
-24.61(-2.11%)
Aug 29, 2016
1188
1192
1154
1165
40,476
-28.72(-2.41%)
Aug 26, 2016
1193
1213
1168
1193
64,698
-2.23(-0.19%)
Aug 25, 2016
1206
1211
1189
1196
29,963
-9.33(-0.77%)
Aug 24, 2016
1198
1211
1191
1205
27,814
+7.84(+0.65%)
Aug 23, 2016
1193
1198
1182
1197
32,616
-5.60(-0.47%)
Aug 22, 2016
1209
1219
1202
1203
30,844
-5.21(-0.43%)
Aug 19, 2016
1212
1226
1206
1208
36,348
+4.84(+0.40%)
Aug 18, 2016
1210
1215
1197
1203
32,911
+0.75(+0.06%)
Aug 17, 2016
1211
1222
1200
1202
31,700
-9.70(-0.80%)
Aug 16, 2016
1209
1215
1203
1212
35,901
+13.80(+1.15%)
Aug 15, 2016
1208
1213
1196
1198
28,104
-20.51(-1.68%)
Aug 12, 2016
1233
1234
1215
1219
32,140
+5.22(+0.43%)
Aug 11, 2016
1205
1222
1199
1213
23,274
-3.36(-0.28%)
Aug 10, 2016
1199
1222
1193
1217
40,461
+22.00(+1.84%)
Aug 09, 2016
1196
1203
1190
1195
39,609
-4.47(-0.37%)
Aug 08, 2016
1191
1205
1187
1199
36,468
-2.24(-0.19%)
Aug 05, 2016
1235
1240
1200
1201
58,429
-62.27(-4.93%)
Aug 04, 2016
1260
1272
1253
1264
30,915
+4.10(+0.33%)
Aug 03, 2016
1291
1291
1259
1260
50,037
-30.21(-2.34%)
Aug 02, 2016
1269
1299
1257
1290
65,630
+32.82(+2.61%)
Aug 01, 2016
1250
1265
1234
1257
62,683
+7.08(+0.57%)
Jul 29, 2016
1250
1257
1235
1250
33,655
+5.97(+0.48%)
Jul 28, 2016
1258
1274
1237
1244
43,707
-13.05(-1.04%)
Jul 27, 2016
1256
1267
1248
1257
49,047
+4.10(+0.33%)
Jul 26, 2016
1253
1267
1247
1253
39,318
-5.59(-0.44%)
Jul 25, 2016
1250
1266
1247
1259
31,535
+9.32(+0.75%)
Jul 22, 2016
1269
1273
1246
1249
32,559
-22.37(-1.76%)
Jul 21, 2016
1256
1277
1254
1272
33,276
+14.91(+1.19%)
Jul 20, 2016
1256
1273
1250
1257
27,081
-8.57(-0.68%)
Jul 19, 2016
1284
1288
1264
1265
32,836
-7.09(-0.56%)
Jul 18, 2016
1282
1284
1267
1272
35,036
-12.68(-0.99%)
Jul 15, 2016
1262
1303
1257
1285
47,836
+8.58(+0.67%)
Jul 14, 2016
1250
1283
1248
1276
96,289
-31.70(-2.42%)
Jul 13, 2016
1308
1326
1303
1308
62,643
-2.23(-0.17%)
Jul 12, 2016
1331
1334
1307
1310
82,845
-45.87(-3.38%)
Jul 11, 2016
1364
1369
1345
1356
50,421
-24.98(-1.81%)
Jul 08, 2016
1411
1458
1375
1381
72,833
-76.45(-5.24%)
Jul 07, 2016
1456
1480
1432
1458
62,305
-7.83(-0.53%)
Jul 06, 2016
1508
1518
1461
1465
83,985
-8.58(-0.58%)
Jul 05, 2016
1462
1493
1453
1474
99,665
+49.97(+3.51%)
Jul 01, 2016
1422
1424
1424
1424
67,093
+17.90(+1.27%)
Jun 30, 2016
1454
1472
1406
1406
107,700
-57.42(-3.92%)
Jun 29, 2016
1548
1548
1463
1464
115,714
-100.31(-6.41%)
Jun 28, 2016
1583
1639
1564
1564
116,929
-127.16(-7.52%)
Jun 27, 2016
1620
1712
1614
1691
154,728
+116.34(+7.39%)
Jun 24, 2016
1577
1578
1482
1575
156,108
+209.94(+15.38%)
Jun 23, 2016
1410
1410
1365
1365
63,655
-85.76(-5.91%)
Jun 22, 2016
1444
1453
1417
1451
52,820
+7.83(+0.54%)
Jun 21, 2016
1450
1464
1435
1443
45,273
-19.02(-1.30%)
Jun 20, 2016
1420
1464
1400
1462
67,976
-29.83(-2.00%)
Jun 17, 2016
1473
1507
1470
1492
44,264
+11.56(+0.78%)
Jun 16, 2016
1521
1550
1479
1480
76,036
-12.31(-0.82%)
Jun 15, 2016
1483
1496
1449
1492
68,152
-2.23(-0.15%)
Jun 14, 2016
1454
1518
1439
1495
105,355
+51.45(+3.57%)
Jun 13, 2016
1433
1446
1392
1443
62,662
+33.94(+2.41%)
Jun 10, 2016
1398
1421
1392
1409
67,261
+49.97(+3.68%)
Jun 09, 2016
1358
1376
1354
1359
42,428
+24.61(+1.84%)
Jun 08, 2016
1342
1347
1331
1335
36,959
-8.95(-0.67%)
Jun 07, 2016
1335
1345
1323
1344
32,591
+7.46(+0.56%)
Jun 06, 2016
1355
1364
1320
1336
36,189
-19.02(-1.40%)
Jun 03, 2016
1362
1396
1348
1355
70,954
+43.63(+3.33%)
Jun 02, 2016
1335
1343
1311
1311
38,681
-9.70(-0.73%)
Jun 01, 2016
1355
1371
1319
1321
62,186
-10.81(-0.81%)
May 31, 2016
1311
1345
1306
1332
57,817
+9.69(+0.73%)
May 27, 2016
1345
1322
1322
1322
42,178
-27.22(-2.02%)
May 26, 2016
1332
1355
1326
1350
55,038
+17.53(+1.32%)
May 25, 2016
1344
1349
1315
1332
67,746
-33.19(-2.43%)
May 24, 2016
1409
1411
1358
1365
64,498
-67.49(-4.71%)
May 23, 2016
1441
1448
1420
1433
25,746
+2.98(+0.21%)
May 20, 2016
1439
1442
1408
1430
35,627
-29.83(-2.04%)
May 19, 2016
1440
1487
1426
1460
51,361
+36.17(+2.54%)
May 18, 2016
1497
1499
1415
1423
65,534
-62.65(-4.22%)
May 17, 2016
1464
1502
1454
1486
65,410
+29.09(+2.00%)
May 16, 2016
1477
1481
1439
1457
45,341
-24.24(-1.64%)
May 13, 2016
1439
1490
1420
1481
37,291
+49.22(+3.44%)
May 12, 2016
1422
1461
1411
1432
42,107
-8.20(-0.57%)
May 11, 2016
1411
1440
1396
1440
30,661
+45.12(+3.23%)
May 10, 2016
1423
1430
1394
1395
37,930
-54.07(-3.73%)
May 09, 2016
1451
1468
1432
1449
28,463
+0.74(+0.05%)
May 06, 2016
1501
1502
1446
1448
40,167
-22.00(-1.50%)
May 05, 2016
1452
1482
1449
1470
37,244
+0.38(+0.03%)
May 04, 2016
1481
1494
1455
1470
48,806
+23.86(+1.65%)
May 03, 2016
1439
1479
1434
1446
43,585
+51.46(+3.69%)
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.