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
Infosys Ltd ADR
(NY:
INFY
)
16.75
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
6.020
6.039
6.000
6.021
18,278,374
-0.03(-0.55%)
Apr 29, 2015
6.041
6.091
6.036
6.054
19,341,620
-0.03(-0.42%)
Apr 28, 2015
6.080
6.136
6.023
6.080
28,212,332
-0.01(-0.10%)
Apr 27, 2015
6.134
6.196
6.021
6.086
32,304,630
-0.10(-1.57%)
Apr 24, 2015
6.311
6.422
6.113
6.183
79,702,304
-0.61(-9.01%)
Apr 23, 2015
6.717
6.838
6.610
6.795
28,301,154
+0.08(+1.16%)
Apr 22, 2015
6.675
6.748
6.645
6.717
26,715,836
+0.00(+0.03%)
Apr 21, 2015
6.680
6.756
6.680
6.715
24,087,362
+0.01(+0.09%)
Apr 20, 2015
6.702
6.734
6.664
6.710
25,132,286
-0.11(-1.65%)
Apr 17, 2015
6.818
6.839
6.737
6.822
12,297,972
-0.04(-0.59%)
Apr 16, 2015
6.877
6.908
6.831
6.863
13,533,975
-0.16(-2.32%)
Apr 15, 2015
6.949
7.034
6.904
7.026
11,748,565
+0.01(+0.08%)
Apr 14, 2015
7.042
7.075
7.017
7.021
8,169,683
-0.02(-0.28%)
Apr 13, 2015
7.017
7.083
6.997
7.040
9,448,117
-0.02(-0.25%)
Apr 10, 2015
7.028
7.059
6.995
7.057
8,426,539
+0.06(+0.81%)
Apr 09, 2015
6.951
7.009
6.935
7.001
12,054,369
+0.05(+0.67%)
Apr 08, 2015
6.917
6.968
6.884
6.954
9,471,531
+0.14(+2.02%)
Apr 07, 2015
6.719
6.835
6.711
6.816
24,697,570
+0.10(+1.51%)
Apr 06, 2015
6.750
6.767
6.708
6.715
9,024,787
-0.02(-0.26%)
Apr 02, 2015
6.735
6.733
6.733
6.733
12,955,967
+0.00(+0.00%)
Apr 01, 2015
6.770
6.803
6.717
6.733
17,126,336
-0.09(-1.25%)
Mar 31, 2015
6.916
6.921
6.818
6.818
14,685,230
-0.14(-1.96%)
Mar 30, 2015
6.952
6.993
6.925
6.954
10,262,616
+0.05(+0.79%)
Mar 27, 2015
6.859
6.933
6.797
6.900
18,980,054
+0.11(+1.57%)
Mar 26, 2015
6.758
6.841
6.682
6.793
27,952,502
-0.01(-0.20%)
Mar 25, 2015
6.954
6.970
6.801
6.807
12,813,761
-0.14(-1.96%)
Mar 24, 2015
6.972
6.999
6.943
6.943
13,560,286
-0.05(-0.75%)
Mar 23, 2015
6.941
7.028
6.925
6.995
9,901,293
-0.02(-0.33%)
Mar 20, 2015
7.067
7.124
7.019
7.019
10,750,191
+0.03(+0.36%)
Mar 19, 2015
6.982
7.065
6.972
6.993
10,993,736
-0.04(-0.61%)
Mar 18, 2015
6.881
7.055
6.881
7.036
11,251,698
+0.10(+1.43%)
Mar 17, 2015
6.939
6.960
6.888
6.937
9,120,436
-0.08(-1.19%)
Mar 16, 2015
6.951
7.032
6.908
7.021
10,103,550
+0.18(+2.58%)
Mar 13, 2015
6.834
6.861
6.813
6.844
7,569,563
-0.00(-0.06%)
Mar 12, 2015
6.781
6.890
6.778
6.848
10,280,788
+0.12(+1.73%)
Mar 11, 2015
6.731
6.797
6.686
6.731
10,041,693
-0.01(-0.17%)
Mar 10, 2015
6.750
6.760
6.700
6.743
16,924,870
-0.03(-0.40%)
Mar 09, 2015
6.754
6.842
6.735
6.770
17,193,498
-0.08(-1.16%)
Mar 06, 2015
6.875
6.902
6.818
6.849
16,584,358
-0.05(-0.70%)
Mar 05, 2015
6.997
7.015
6.873
6.898
20,174,440
-0.12(-1.74%)
Mar 04, 2015
7.089
7.137
7.007
7.021
11,697,712
-0.15(-2.06%)
Mar 03, 2015
7.166
7.209
7.155
7.168
12,598,075
+0.05(+0.76%)
Mar 02, 2015
7.135
7.135
7.085
7.114
8,298,718
-0.02(-0.30%)
Feb 27, 2015
7.135
7.172
7.083
7.135
11,829,145
+0.03(+0.36%)
Feb 26, 2015
7.069
7.131
7.052
7.110
7,220,207
-0.04(-0.52%)
Feb 25, 2015
7.192
7.234
7.106
7.147
11,580,783
+0.00(+0.05%)
Feb 24, 2015
7.057
7.151
7.052
7.143
8,043,154
+0.11(+1.55%)
Feb 23, 2015
7.069
7.085
7.026
7.034
9,402,754
-0.14(-1.98%)
Feb 20, 2015
7.110
7.184
7.083
7.176
7,837,598
-0.05(-0.75%)
Feb 19, 2015
7.168
7.245
7.155
7.230
10,504,037
+0.14(+1.92%)
Feb 18, 2015
7.106
7.108
7.081
7.094
10,384,813
+0.06(+0.91%)
Feb 17, 2015
7.059
7.096
6.986
7.030
12,776,064
-0.08(-1.17%)
Feb 13, 2015
7.168
7.114
7.114
7.114
15,145,650
-0.03(-0.35%)
Feb 12, 2015
7.164
7.199
7.112
7.139
13,748,338
+0.08(+1.10%)
Feb 11, 2015
7.071
7.116
7.040
7.061
8,426,951
-0.03(-0.44%)
Feb 10, 2015
7.092
7.116
7.007
7.092
10,339,646
+0.06(+0.80%)
Feb 09, 2015
6.968
7.089
6.941
7.036
13,954,434
+0.08(+1.20%)
Feb 06, 2015
6.937
7.017
6.910
6.952
12,713,368
+0.00(+0.06%)
Feb 05, 2015
6.830
6.949
6.830
6.949
11,938,547
+0.19(+2.79%)
Feb 04, 2015
6.776
6.849
6.733
6.760
10,986,462
+0.05(+0.75%)
Feb 03, 2015
6.713
6.727
6.653
6.710
10,104,445
+0.03(+0.50%)
Feb 02, 2015
6.743
6.752
6.618
6.676
9,415,915
+0.05(+0.79%)
Jan 30, 2015
6.715
6.739
6.618
6.624
12,509,325
-0.10(-1.56%)
Jan 29, 2015
6.791
6.791
6.640
6.729
13,372,537
-0.10(-1.48%)
Jan 28, 2015
6.877
6.906
6.823
6.830
12,610,994
+0.00(+0.00%)
Jan 27, 2015
6.770
6.883
6.754
6.830
17,016,934
-0.11(-1.54%)
Jan 26, 2015
6.890
6.962
6.890
6.937
10,530,178
+0.04(+0.54%)
Jan 23, 2015
6.954
6.968
6.861
6.900
18,121,406
-0.06(-0.84%)
Jan 22, 2015
6.898
6.962
6.849
6.958
15,878,782
+0.12(+1.73%)
Jan 21, 2015
6.824
6.849
6.770
6.840
12,899,265
+0.11(+1.71%)
Jan 20, 2015
6.735
6.779
6.671
6.725
7,866,750
+0.01(+0.09%)
Jan 16, 2015
6.667
6.723
6.614
6.719
12,631,291
+0.08(+1.17%)
Jan 15, 2015
6.587
6.745
6.587
6.641
17,861,228
+0.05(+0.83%)
Jan 14, 2015
6.599
6.609
6.546
6.587
11,172,209
+0.01(+0.09%)
Jan 13, 2015
6.568
6.628
6.535
6.581
16,155,991
+0.07(+1.01%)
Jan 12, 2015
6.610
6.628
6.494
6.515
18,032,348
-0.01(-0.12%)
Jan 09, 2015
6.715
6.772
6.434
6.523
27,332,672
+0.28(+4.52%)
Jan 08, 2015
6.228
6.281
6.222
6.241
18,124,618
+0.03(+0.53%)
Jan 07, 2015
6.103
6.257
6.098
6.208
29,845,558
+0.13(+2.11%)
Jan 06, 2015
6.101
6.161
5.983
6.080
17,095,076
-0.04(-0.70%)
Jan 05, 2015
6.156
6.169
6.091
6.123
12,997,497
-0.08(-1.25%)
Jan 02, 2015
6.264
6.266
6.154
6.200
17,238,182
+0.09(+1.40%)
Dec 31, 2014
6.165
6.115
6.115
6.115
14,145,475
-0.00(-0.03%)
Dec 30, 2014
6.222
6.241
6.103
6.117
7,360,854
-0.06(-1.01%)
Dec 29, 2014
6.187
6.224
6.177
6.179
4,302,361
-0.00(-0.03%)
Dec 26, 2014
6.259
6.259
6.181
6.181
3,253,536
+0.01(+0.19%)
Dec 24, 2014
6.111
6.169
6.169
6.169
11,946,532
-0.06(-0.97%)
Dec 23, 2014
6.156
6.237
6.154
6.229
11,153,497
-0.01(-0.16%)
Dec 22, 2014
6.208
6.257
6.181
6.239
12,492,805
-0.01(-0.09%)
Dec 19, 2014
6.325
6.340
6.239
6.245
18,340,338
-0.08(-1.29%)
Dec 18, 2014
6.169
6.336
6.169
6.327
24,148,632
+0.23(+3.83%)
Dec 17, 2014
6.002
6.103
5.973
6.093
24,660,574
+0.07(+1.13%)
Dec 16, 2014
5.930
6.099
5.911
6.025
24,034,152
+0.02(+0.39%)
Dec 15, 2014
6.021
6.064
5.965
6.002
18,172,032
-0.08(-1.25%)
Dec 12, 2014
6.091
6.165
6.074
6.078
17,666,074
-0.07(-1.20%)
Dec 11, 2014
6.020
6.189
5.998
6.152
21,288,040
+0.05(+0.80%)
Dec 10, 2014
6.233
6.255
6.101
6.103
12,986,142
-0.15(-2.39%)
Dec 09, 2014
6.243
6.307
6.171
6.253
20,880,464
-0.03(-0.43%)
Dec 08, 2014
6.274
6.329
6.218
6.280
29,685,392
-0.26(-4.02%)
Dec 05, 2014
6.576
6.587
6.509
6.543
55,729,900
-0.10(-1.56%)
Dec 04, 2014
6.675
6.691
6.627
6.647
10,683,708
-0.13(-1.92%)
Dec 03, 2014
6.716
6.781
6.656
6.778
8,761,417
+0.06(+0.91%)
Dec 02, 2014
6.678
6.729
6.628
6.716
9,376,196
-0.07(-1.05%)
Dec 01, 2014
6.774
6.838
6.760
6.787
11,140,331
+0.00(+0.00%)
Nov 28, 2014
6.775
6.827
6.735
6.787
8,498,481
-0.00(-0.04%)
Nov 26, 2014
6.721
6.790
6.790
6.790
43,052,788
+0.10(+1.48%)
Nov 25, 2014
6.701
6.732
6.659
6.691
13,490,402
-0.08(-1.16%)
Nov 24, 2014
6.668
6.799
6.644
6.770
20,397,720
+0.18(+2.67%)
Nov 21, 2014
6.530
6.600
6.505
6.594
10,069,053
+0.16(+2.42%)
Nov 20, 2014
6.591
6.623
6.395
6.438
31,157,800
-0.09(-1.44%)
Nov 19, 2014
6.554
6.563
6.510
6.533
16,166,909
-0.01(-0.16%)
Nov 18, 2014
6.622
6.658
6.498
6.543
16,210,960
-0.06(-0.97%)
Nov 17, 2014
6.608
6.695
6.603
6.607
9,262,729
+0.01(+0.22%)
Nov 14, 2014
6.593
6.599
6.552
6.593
7,131,822
-0.01(-0.18%)
Nov 13, 2014
6.610
6.635
6.580
6.605
7,667,234
+0.08(+1.21%)
Nov 12, 2014
6.521
6.573
6.509
6.526
13,202,039
-0.00(-0.06%)
Nov 11, 2014
6.573
6.595
6.515
6.530
9,177,591
-0.06(-0.84%)
Nov 10, 2014
6.595
6.632
6.569
6.585
9,288,145
-0.02(-0.35%)
Nov 07, 2014
6.572
6.635
6.572
6.608
13,473,640
+0.04(+0.62%)
Nov 06, 2014
6.558
6.596
6.541
6.568
7,336,127
+0.01(+0.13%)
Nov 05, 2014
6.579
6.621
6.498
6.559
11,325,250
+0.04(+0.69%)
Nov 04, 2014
6.513
6.540
6.483
6.514
7,587,056
+0.00(+0.04%)
Nov 03, 2014
6.482
6.537
6.475
6.511
10,443,522
+0.01(+0.21%)
Oct 31, 2014
6.436
6.503
6.414
6.498
17,751,188
+0.16(+2.48%)
Oct 30, 2014
6.240
6.359
6.227
6.340
14,617,080
+0.12(+1.94%)
Oct 29, 2014
6.161
6.234
6.153
6.220
14,188,837
+0.12(+2.02%)
Oct 28, 2014
6.045
6.101
6.036
6.096
17,091,886
+0.08(+1.26%)
Oct 27, 2014
6.022
6.043
6.043
6.020
18,256,606
-0.02(-0.37%)
Oct 24, 2014
5.996
6.090
5.973
6.043
14,713,640
+0.07(+1.12%)
Oct 23, 2014
6.043
6.069
5.974
5.976
11,835,751
-0.02(-0.37%)
Oct 22, 2014
6.028
6.074
5.986
5.998
8,957,738
-0.06(-1.03%)
Oct 21, 2014
6.038
6.080
5.986
6.060
23,140,442
+0.01(+0.19%)
Oct 20, 2014
5.983
6.069
5.976
6.049
22,551,594
+0.02(+0.34%)
Oct 17, 2014
6.124
6.182
6.002
6.028
34,358,532
-0.08(-1.38%)
Oct 16, 2014
6.058
6.146
5.991
6.113
22,893,176
-0.12(-1.96%)
Oct 15, 2014
6.205
6.312
6.156
6.235
34,073,300
-0.03(-0.50%)
Oct 14, 2014
6.142
6.365
6.142
6.266
28,487,364
+0.11(+1.76%)
Oct 13, 2014
6.176
6.288
6.148
6.158
34,219,396
+0.10(+1.64%)
Oct 10, 2014
6.018
6.130
5.965
6.059
60,276,024
+0.33(+5.74%)
Oct 09, 2014
5.774
5.798
5.701
5.730
25,758,494
-0.09(-1.59%)
Oct 08, 2014
5.811
5.836
5.697
5.822
23,801,972
+0.01(+0.20%)
Oct 07, 2014
5.965
6.023
5.795
5.811
42,212,132
-0.07(-1.21%)
Oct 06, 2014
5.828
5.896
5.812
5.882
11,691,823
+0.09(+1.55%)
Oct 03, 2014
5.782
5.809
5.765
5.792
14,115,186
+0.04(+0.74%)
Oct 02, 2014
5.782
5.792
5.729
5.750
14,874,932
-0.05(-0.93%)
Oct 01, 2014
5.933
5.944
5.798
5.804
28,199,266
-0.03(-0.51%)
Sep 30, 2014
5.818
5.855
5.803
5.834
15,186,843
-0.00(-0.05%)
Sep 29, 2014
5.793
5.847
5.788
5.837
15,690,534
+0.04(+0.73%)
Sep 26, 2014
5.752
5.804
5.734
5.794
15,444,153
+0.11(+1.87%)
Sep 25, 2014
5.732
5.770
5.679
5.688
22,370,520
-0.07(-1.14%)
Sep 24, 2014
5.682
5.756
5.678
5.754
12,916,211
+0.08(+1.34%)
Sep 23, 2014
5.654
5.694
5.637
5.678
13,986,148
-0.00(-0.05%)
Sep 22, 2014
5.726
5.738
5.666
5.681
18,143,366
-0.06(-1.04%)
Sep 19, 2014
5.784
5.795
5.731
5.740
23,693,608
+0.01(+0.10%)
Sep 18, 2014
5.787
5.797
5.701
5.735
36,176,220
+0.02(+0.41%)
Sep 17, 2014
5.892
5.903
5.682
5.711
38,856,944
-0.05(-0.84%)
Sep 16, 2014
5.720
5.783
5.708
5.760
16,140,173
+0.06(+1.13%)
Sep 15, 2014
5.738
5.762
5.691
5.695
9,293,687
-0.06(-0.97%)
Sep 12, 2014
5.787
5.804
5.729
5.751
12,369,801
-0.05(-0.80%)
Sep 11, 2014
5.820
5.824
5.776
5.797
10,327,063
-0.03(-0.56%)
Sep 10, 2014
5.785
5.844
5.782
5.830
13,084,257
+0.02(+0.27%)
Sep 09, 2014
5.912
5.918
5.799
5.815
21,010,104
-0.14(-2.36%)
Sep 08, 2014
5.986
5.995
5.936
5.955
13,561,352
+0.01(+0.23%)
Sep 05, 2014
5.903
5.945
5.893
5.942
11,507,727
+0.05(+0.82%)
Sep 04, 2014
5.912
5.925
5.884
5.894
14,226,971
-0.01(-0.18%)
Sep 03, 2014
5.897
5.907
5.832
5.904
21,932,950
+0.17(+2.98%)
Sep 02, 2014
5.735
5.755
5.718
5.734
6,927,434
-0.00(-0.08%)
Aug 29, 2014
5.733
5.738
5.738
5.738
25,884,432
+0.02(+0.40%)
Aug 28, 2014
5.704
5.722
5.663
5.715
7,790,878
-0.03(-0.50%)
Aug 27, 2014
5.756
5.774
5.738
5.744
11,167,571
+0.01(+0.20%)
Aug 26, 2014
5.739
5.748
5.702
5.733
7,759,772
+0.01(+0.24%)
Aug 25, 2014
5.735
5.752
5.706
5.719
10,032,613
+0.03(+0.53%)
Aug 22, 2014
5.696
5.740
5.680
5.689
12,934,844
+0.06(+1.06%)
Aug 21, 2014
5.632
5.650
5.600
5.629
5,838,700
-0.01(-0.19%)
Aug 20, 2014
5.636
5.679
5.636
5.640
8,387,825
+0.04(+0.64%)
Aug 19, 2014
5.630
5.632
5.592
5.604
13,028,888
-0.03(-0.50%)
Aug 18, 2014
5.606
5.642
5.570
5.632
10,527,532
+0.03(+0.45%)
Aug 15, 2014
5.624
5.637
5.556
5.607
9,271,301
+0.00(+0.02%)
Aug 14, 2014
5.628
5.661
5.600
5.606
10,185,727
-0.02(-0.31%)
Aug 13, 2014
5.637
5.645
5.603
5.624
7,320,367
+0.05(+0.86%)
Aug 12, 2014
5.608
5.636
5.553
5.575
13,287,815
-0.06(-1.13%)
Aug 11, 2014
5.617
5.660
5.613
5.639
9,122,655
+0.06(+1.04%)
Aug 08, 2014
5.492
5.600
5.484
5.581
16,948,330
+0.07(+1.26%)
Aug 07, 2014
5.516
5.546
5.495
5.512
25,787,164
+0.08(+1.56%)
Aug 06, 2014
5.409
5.447
5.317
5.427
23,248,168
-0.14(-2.48%)
Aug 05, 2014
5.591
5.605
5.519
5.565
21,228,002
+0.04(+0.77%)
Aug 04, 2014
5.468
5.525
5.448
5.522
17,929,138
+0.20(+3.79%)
Aug 01, 2014
5.293
5.329
5.270
5.321
14,284,424
+0.03(+0.64%)
Jul 31, 2014
5.306
5.326
5.275
5.287
12,069,306
-0.08(-1.47%)
Jul 30, 2014
5.359
5.386
5.343
5.366
5,566,304
+0.02(+0.45%)
Jul 29, 2014
5.389
5.389
5.338
5.342
8,067,328
-0.05(-0.88%)
Jul 28, 2014
5.343
5.392
5.328
5.389
9,624,532
+0.07(+1.23%)
Jul 25, 2014
5.361
5.370
5.309
5.324
5,420,364
-0.05(-1.02%)
Jul 24, 2014
5.396
5.412
5.337
5.379
9,138,188
+0.03(+0.50%)
Jul 23, 2014
5.393
5.393
5.332
5.352
13,909,761
+0.11(+2.17%)
Jul 22, 2014
5.201
5.269
5.196
5.238
13,893,275
+0.08(+1.53%)
Jul 21, 2014
5.143
5.163
5.080
5.159
19,457,070
-0.07(-1.36%)
Jul 18, 2014
5.171
5.240
5.156
5.230
12,215,111
+0.10(+1.92%)
Jul 17, 2014
5.231
5.251
5.125
5.132
13,230,342
-0.16(-2.94%)
Jul 16, 2014
5.183
5.289
5.183
5.287
29,032,454
+0.14(+2.72%)
Jul 15, 2014
5.170
5.185
5.129
5.147
17,328,706
-0.03(-0.56%)
Jul 14, 2014
5.179
5.218
5.159
5.176
20,283,404
-0.05(-1.01%)
Jul 11, 2014
5.415
5.449
5.148
5.229
41,425,036
-0.14(-2.57%)
Jul 10, 2014
5.264
5.376
5.236
5.367
21,471,658
+0.06(+1.13%)
Jul 09, 2014
5.323
5.342
5.281
5.307
13,540,739
-0.05(-0.94%)
Jul 08, 2014
5.351
5.378
5.334
5.357
17,391,966
-0.00(-0.05%)
Jul 07, 2014
5.328
5.374
5.312
5.360
17,874,048
+0.18(+3.44%)
Jul 03, 2014
5.187
5.182
5.182
5.182
35,552,212
+0.01(+0.15%)
Jul 02, 2014
5.194
5.196
5.160
5.174
9,932,855
-0.01(-0.19%)
Jul 01, 2014
5.171
5.208
5.160
5.184
7,445,610
-0.00(-0.04%)
Jun 30, 2014
5.182
5.227
5.181
5.186
10,702,690
+0.01(+0.11%)
Jun 27, 2014
5.149
5.181
5.133
5.180
9,584,840
+0.10(+2.01%)
Jun 26, 2014
5.107
5.126
5.068
5.078
9,706,413
-0.07(-1.28%)
Jun 25, 2014
5.100
5.149
5.092
5.143
10,664,450
+0.04(+0.76%)
Jun 24, 2014
5.165
5.309
5.098
5.105
11,065,781
-0.05(-1.01%)
Jun 23, 2014
5.190
5.190
5.121
5.157
11,290,233
-0.11(-2.09%)
Jun 20, 2014
5.277
5.302
5.225
5.267
15,519,067
-0.00(-0.05%)
Jun 19, 2014
5.320
5.330
5.228
5.270
13,337,896
+0.04(+0.81%)
Jun 18, 2014
5.188
5.235
5.154
5.227
9,915,218
+0.04(+0.69%)
Jun 17, 2014
5.186
5.220
5.175
5.192
13,696,259
+0.02(+0.45%)
Jun 16, 2014
5.182
5.198
5.144
5.168
17,564,440
+0.03(+0.59%)
Jun 13, 2014
5.140
5.149
5.103
5.138
10,557,470
+0.03(+0.54%)
Jun 12, 2014
5.149
5.182
5.055
5.110
36,758,228
-0.10(-1.95%)
Jun 11, 2014
5.132
5.238
5.126
5.212
33,723,836
+0.23(+4.70%)
Jun 10, 2014
5.050
5.056
4.946
4.978
17,519,338
+0.03(+0.56%)
Jun 06, 2014
4.922
4.964
4.913
4.951
9,914,694
+0.04(+0.72%)
Jun 05, 2014
4.895
4.929
4.886
4.915
9,344,631
+0.03(+0.64%)
Jun 04, 2014
4.914
4.914
4.858
4.884
13,693,930
-0.06(-1.27%)
Jun 03, 2014
4.940
4.950
4.912
4.947
10,933,762
-0.03(-0.57%)
Jun 02, 2014
4.919
4.997
4.910
4.975
20,076,080
+0.08(+1.63%)
May 30, 2014
4.817
4.901
4.806
4.895
37,677,060
+0.06(+1.34%)
May 29, 2014
4.767
4.835
4.765
4.831
28,096,424
-0.04(-0.80%)
May 28, 2014
5.001
5.014
4.844
4.870
36,019,628
-0.17(-3.33%)
May 27, 2014
5.064
5.092
5.009
5.037
8,780,030
+0.03(+0.51%)
May 23, 2014
4.996
5.011
5.011
5.011
46,499,376
-0.00(-0.09%)
May 22, 2014
5.045
5.059
5.013
5.016
9,638,629
-0.06(-1.14%)
May 21, 2014
5.114
5.120
5.066
5.074
12,769,626
+0.05(+0.91%)
May 20, 2014
4.978
5.060
4.978
5.029
16,341,925
+0.07(+1.40%)
May 19, 2014
4.929
4.983
4.895
4.959
22,422,512
-0.10(-2.07%)
May 16, 2014
5.107
5.108
4.995
5.064
22,447,316
-0.05(-1.04%)
May 15, 2014
5.222
5.228
5.079
5.117
23,502,052
-0.06(-1.21%)
May 14, 2014
5.187
5.206
5.136
5.180
11,371,304
+0.01(+0.22%)
May 13, 2014
5.168
5.193
5.156
5.168
13,990,681
+0.03(+0.63%)
May 12, 2014
5.124
5.147
5.068
5.136
14,681,238
+0.14(+2.82%)
May 09, 2014
4.937
5.011
4.918
4.995
14,899,793
+0.10(+2.08%)
May 08, 2014
4.889
4.926
4.860
4.893
17,421,864
+0.01(+0.21%)
May 07, 2014
4.898
4.899
4.803
4.883
26,794,284
-0.19(-3.73%)
May 06, 2014
5.034
5.099
5.005
5.072
13,156,140
+0.01(+0.13%)
May 05, 2014
5.058
5.070
5.012
5.066
7,585,428
-0.02(-0.47%)
May 02, 2014
5.103
5.133
5.078
5.089
12,071,757
+0.01(+0.28%)
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.