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
Gladstone Cap Corp
(NQ:
GLAD
)
22.60
+0.22 (+0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
3.798
3.828
3.772
3.785
201,460
-0.01(-0.23%)
Apr 29, 2015
3.837
3.837
3.790
3.794
194,630
-0.03(-0.79%)
Apr 28, 2015
3.803
3.828
3.785
3.824
105,254
+0.04(+1.14%)
Apr 27, 2015
3.837
3.837
3.777
3.781
207,676
-0.05(-1.29%)
Apr 24, 2015
3.854
3.872
3.816
3.831
130,453
-0.03(-0.84%)
Apr 23, 2015
3.828
3.875
3.828
3.863
267,131
+0.05(+1.24%)
Apr 22, 2015
3.833
3.846
3.807
3.816
120,815
-0.00(-0.11%)
Apr 21, 2015
3.807
3.828
3.794
3.820
121,029
+0.01(+0.34%)
Apr 20, 2015
3.816
3.837
3.807
3.807
234,918
-0.00(-0.11%)
Apr 17, 2015
3.777
3.824
3.756
3.811
232,260
+0.00(+0.11%)
Apr 16, 2015
3.764
3.807
3.756
3.807
172,743
+0.03(+0.68%)
Apr 15, 2015
3.756
3.828
3.756
3.781
201,077
+0.02(+0.45%)
Apr 14, 2015
3.721
3.781
3.721
3.764
121,536
+0.04(+1.03%)
Apr 13, 2015
3.756
3.773
3.721
3.726
128,061
-0.03(-0.80%)
Apr 10, 2015
3.773
3.824
3.756
3.756
145,197
-0.03(-0.90%)
Apr 09, 2015
3.747
3.790
3.747
3.790
119,317
+0.02(+0.57%)
Apr 08, 2015
3.798
3.824
3.747
3.769
265,340
-0.05(-1.34%)
Apr 07, 2015
3.786
3.837
3.773
3.820
220,835
+0.02(+0.45%)
Apr 06, 2015
3.747
3.820
3.743
3.803
219,968
+0.01(+0.23%)
Apr 02, 2015
3.769
3.794
3.794
3.794
182,814
+0.02(+0.45%)
Apr 01, 2015
3.786
3.807
3.747
3.777
210,556
+0.01(+0.23%)
Mar 31, 2015
3.841
3.871
3.760
3.769
595,888
-0.07(-1.89%)
Mar 30, 2015
3.837
3.863
3.794
3.841
263,081
+0.00(+0.11%)
Mar 27, 2015
3.837
3.863
3.816
3.837
156,437
-0.02(-0.44%)
Mar 26, 2015
3.854
3.863
3.817
3.854
167,878
-0.00(-0.11%)
Mar 25, 2015
3.863
3.863
3.837
3.858
224,861
+0.00(+0.11%)
Mar 24, 2015
3.863
3.871
3.846
3.854
148,072
+0.01(+0.22%)
Mar 23, 2015
3.850
3.893
3.828
3.846
329,764
-0.01(-0.33%)
Mar 20, 2015
3.837
3.888
3.837
3.858
407,037
+0.04(+1.01%)
Mar 19, 2015
3.777
3.828
3.747
3.820
175,480
+0.03(+0.68%)
Mar 18, 2015
3.794
3.794
3.764
3.794
291,988
+0.01(+0.23%)
Mar 17, 2015
3.798
3.798
3.708
3.786
275,228
+0.01(+0.22%)
Mar 16, 2015
3.815
3.820
3.777
3.777
429,771
+0.00(+0.00%)
Mar 13, 2015
3.764
3.790
3.701
3.777
323,709
+0.03(+0.79%)
Mar 12, 2015
3.718
3.752
3.675
3.747
204,646
+0.03(+0.80%)
Mar 11, 2015
3.697
3.730
3.675
3.718
216,835
+0.02(+0.57%)
Mar 10, 2015
3.692
3.709
3.658
3.697
185,711
+0.00(+0.00%)
Mar 09, 2015
3.688
3.722
3.675
3.697
208,567
+0.01(+0.23%)
Mar 06, 2015
3.697
3.719
3.671
3.688
142,196
-0.02(-0.57%)
Mar 05, 2015
3.671
3.726
3.654
3.709
254,003
+0.06(+1.63%)
Mar 04, 2015
3.692
3.701
3.629
3.650
171,072
-0.05(-1.38%)
Mar 03, 2015
3.667
3.709
3.612
3.701
300,474
+0.00(+0.00%)
Mar 02, 2015
3.701
3.730
3.667
3.701
300,193
+0.03(+0.81%)
Feb 27, 2015
3.684
3.717
3.654
3.671
301,458
+0.00(+0.00%)
Feb 26, 2015
3.667
3.692
3.667
3.671
194,868
+0.00(+0.12%)
Feb 25, 2015
3.658
3.671
3.620
3.667
166,937
+0.01(+0.35%)
Feb 24, 2015
3.633
3.692
3.624
3.654
348,735
+0.03(+0.82%)
Feb 23, 2015
3.590
3.635
3.544
3.624
490,801
+0.06(+1.55%)
Feb 20, 2015
3.455
3.582
3.416
3.569
670,834
+0.17(+4.86%)
Feb 19, 2015
3.349
3.413
3.319
3.404
209,722
+0.06(+1.91%)
Feb 18, 2015
3.353
3.374
3.323
3.340
421,126
-0.03(-0.88%)
Feb 17, 2015
3.327
3.391
3.293
3.370
295,299
+0.07(+2.19%)
Feb 13, 2015
3.272
3.298
3.298
3.298
335,061
+0.03(+0.78%)
Feb 12, 2015
3.175
3.289
3.175
3.272
330,856
+0.11(+3.32%)
Feb 11, 2015
3.226
3.264
3.159
3.167
433,060
-0.05(-1.70%)
Feb 10, 2015
3.461
3.461
3.201
3.222
1,116,786
-0.24(-6.81%)
Feb 09, 2015
3.344
3.458
3.344
3.457
314,388
+0.10(+3.01%)
Feb 06, 2015
3.314
3.358
3.281
3.356
338,907
+0.08(+2.44%)
Feb 05, 2015
3.289
3.331
3.276
3.276
242,942
+0.00(+0.13%)
Feb 04, 2015
3.260
3.310
3.213
3.272
392,133
+0.07(+2.10%)
Feb 03, 2015
3.171
3.217
3.154
3.205
254,540
+0.03(+1.06%)
Feb 02, 2015
3.108
3.171
3.053
3.171
328,298
+0.05(+1.75%)
Jan 30, 2015
3.083
3.167
3.083
3.116
231,320
+0.03(+1.09%)
Jan 29, 2015
3.112
3.129
3.074
3.083
304,878
-0.04(-1.35%)
Jan 28, 2015
3.196
3.196
3.095
3.125
376,719
-0.08(-2.49%)
Jan 27, 2015
3.213
3.226
3.142
3.205
258,033
-0.03(-0.78%)
Jan 26, 2015
3.238
3.251
3.196
3.230
260,223
-0.04(-1.16%)
Jan 23, 2015
3.163
3.276
3.163
3.268
237,547
+0.07(+2.24%)
Jan 22, 2015
3.091
3.217
3.083
3.196
330,901
+0.08(+2.56%)
Jan 21, 2015
3.196
3.196
3.050
3.116
717,654
-0.11(-3.26%)
Jan 20, 2015
3.355
3.376
3.101
3.222
959,754
-0.15(-4.33%)
Jan 16, 2015
3.393
3.438
3.347
3.368
310,939
-0.01(-0.25%)
Jan 15, 2015
3.409
3.434
3.376
3.376
245,534
-0.06(-1.70%)
Jan 14, 2015
3.418
3.443
3.384
3.434
179,121
-0.01(-0.36%)
Jan 13, 2015
3.501
3.530
3.434
3.447
276,719
-0.05(-1.55%)
Jan 12, 2015
3.522
3.522
3.480
3.501
183,934
-0.01(-0.24%)
Jan 09, 2015
3.597
3.618
3.488
3.509
203,979
-0.08(-2.09%)
Jan 08, 2015
3.613
3.647
3.559
3.584
212,228
+0.01(+0.35%)
Jan 07, 2015
3.543
3.584
3.538
3.572
176,705
+0.03(+0.82%)
Jan 06, 2015
3.530
3.543
3.513
3.543
108,750
+0.02(+0.47%)
Jan 05, 2015
3.501
3.530
3.476
3.526
204,497
+0.03(+0.83%)
Jan 02, 2015
3.443
3.522
3.438
3.497
190,204
+0.05(+1.45%)
Dec 31, 2014
3.447
3.447
3.447
3.447
548,021
-0.04(-1.08%)
Dec 30, 2014
3.438
3.530
3.359
3.484
509,861
-0.01(-0.36%)
Dec 29, 2014
3.526
3.568
3.480
3.497
424,413
-0.07(-1.99%)
Dec 26, 2014
3.559
3.601
3.555
3.568
126,961
+0.00(+0.12%)
Dec 24, 2014
3.522
3.563
3.563
3.563
233,220
+0.02(+0.59%)
Dec 23, 2014
3.518
3.555
3.493
3.543
292,944
+0.02(+0.59%)
Dec 22, 2014
3.630
3.647
3.472
3.522
351,530
-0.11(-2.99%)
Dec 19, 2014
3.680
3.693
3.605
3.630
284,171
-0.06(-1.58%)
Dec 18, 2014
3.505
3.688
3.463
3.688
288,433
+0.23(+6.63%)
Dec 17, 2014
3.472
3.526
3.443
3.459
381,596
-0.01(-0.24%)
Dec 16, 2014
3.550
3.550
3.451
3.468
533,018
-0.08(-2.33%)
Dec 15, 2014
3.521
3.571
3.513
3.550
186,970
+0.04(+1.06%)
Dec 12, 2014
3.542
3.571
3.513
3.513
251,476
-0.06(-1.73%)
Dec 11, 2014
3.596
3.596
3.534
3.575
264,868
-0.02(-0.57%)
Dec 10, 2014
3.612
3.616
3.579
3.596
234,621
-0.01(-0.23%)
Dec 09, 2014
3.517
3.608
3.517
3.604
223,779
+0.03(+0.81%)
Dec 08, 2014
3.819
3.819
3.567
3.575
670,392
-0.25(-6.49%)
Dec 05, 2014
3.815
3.823
3.778
3.823
251,198
+0.03(+0.76%)
Dec 04, 2014
3.819
3.848
3.782
3.794
165,300
-0.03(-0.76%)
Dec 03, 2014
3.864
3.873
3.823
3.823
204,200
-0.03(-0.75%)
Dec 02, 2014
3.840
3.889
3.827
3.852
240,397
+0.03(+0.76%)
Dec 01, 2014
3.811
3.860
3.794
3.823
246,889
+0.00(+0.11%)
Nov 28, 2014
3.802
3.819
3.782
3.819
241,033
+0.02(+0.43%)
Nov 26, 2014
3.819
3.802
3.802
3.802
184,855
+0.00(+0.00%)
Nov 25, 2014
3.811
3.819
3.790
3.802
113,105
+0.00(+0.00%)
Nov 24, 2014
3.802
3.819
3.798
3.802
127,260
-0.01(-0.22%)
Nov 21, 2014
3.819
3.844
3.806
3.811
180,936
+0.02(+0.44%)
Nov 20, 2014
3.769
3.819
3.769
3.794
112,667
+0.00(+0.11%)
Nov 19, 2014
3.806
3.823
3.778
3.790
220,370
-0.02(-0.43%)
Nov 18, 2014
3.786
3.835
3.782
3.806
169,051
+0.02(+0.55%)
Nov 17, 2014
3.835
3.835
3.778
3.786
206,803
-0.05(-1.29%)
Nov 14, 2014
3.790
3.842
3.790
3.835
186,876
+0.03(+0.87%)
Nov 13, 2014
3.765
3.811
3.753
3.802
201,705
+0.06(+1.55%)
Nov 12, 2014
3.712
3.769
3.699
3.744
186,784
-0.02(-0.44%)
Nov 11, 2014
3.798
3.798
3.740
3.761
191,228
-0.01(-0.22%)
Nov 10, 2014
3.790
3.798
3.753
3.769
239,523
-0.01(-0.33%)
Nov 07, 2014
3.749
3.790
3.736
3.781
116,408
+0.03(+0.88%)
Nov 06, 2014
3.749
3.789
3.737
3.749
145,089
+0.01(+0.33%)
Nov 05, 2014
3.732
3.769
3.691
3.736
133,205
+0.01(+0.33%)
Nov 04, 2014
3.777
3.790
3.708
3.724
290,425
-0.05(-1.20%)
Nov 03, 2014
3.777
3.777
3.757
3.769
179,737
+0.00(+0.00%)
Oct 31, 2014
3.773
3.777
3.743
3.769
164,932
+0.01(+0.33%)
Oct 30, 2014
3.740
3.765
3.732
3.757
88,053
-0.00(-0.11%)
Oct 29, 2014
3.785
3.826
3.753
3.761
215,979
-0.06(-1.50%)
Oct 28, 2014
3.736
3.818
3.736
3.818
285,758
+0.07(+1.86%)
Oct 27, 2014
3.708
3.761
3.728
3.749
264,006
+0.02(+0.55%)
Oct 24, 2014
3.691
3.761
3.675
3.728
262,945
+0.05(+1.23%)
Oct 23, 2014
3.708
3.777
3.675
3.683
263,682
-0.01(-0.33%)
Oct 22, 2014
3.658
3.736
3.650
3.695
354,734
+0.04(+1.01%)
Oct 21, 2014
3.568
3.687
3.502
3.658
495,945
+0.11(+3.00%)
Oct 20, 2014
3.556
3.568
3.498
3.552
211,473
+0.02(+0.58%)
Oct 17, 2014
3.429
3.539
3.429
3.531
287,582
+0.11(+3.09%)
Oct 16, 2014
3.299
3.438
3.279
3.425
248,570
+0.09(+2.68%)
Oct 15, 2014
3.377
3.385
3.263
3.336
862,410
-0.04(-1.21%)
Oct 14, 2014
3.413
3.443
3.377
3.377
279,175
-0.04(-1.31%)
Oct 13, 2014
3.454
3.491
3.393
3.421
266,418
-0.01(-0.36%)
Oct 10, 2014
3.486
3.519
3.429
3.434
234,295
-0.07(-1.86%)
Oct 09, 2014
3.478
3.515
3.474
3.499
160,953
+0.01(+0.35%)
Oct 08, 2014
3.474
3.513
3.466
3.486
290,461
+0.00(+0.12%)
Oct 07, 2014
3.527
3.531
3.478
3.482
247,945
-0.04(-1.27%)
Oct 06, 2014
3.543
3.560
3.523
3.527
220,093
+0.00(+0.00%)
Oct 03, 2014
3.547
3.592
3.519
3.527
204,098
-0.03(-0.91%)
Oct 02, 2014
3.547
3.574
3.523
3.560
183,194
+0.01(+0.23%)
Oct 01, 2014
3.560
3.568
3.470
3.552
303,198
-0.02(-0.46%)
Sep 30, 2014
3.637
3.661
3.564
3.568
725,099
-0.07(-1.90%)
Sep 29, 2014
3.596
3.653
3.543
3.637
510,625
+0.05(+1.48%)
Sep 26, 2014
3.458
3.613
3.425
3.584
1,142,562
+0.23(+6.92%)
Sep 25, 2014
3.385
3.413
3.336
3.352
265,024
-0.04(-1.08%)
Sep 24, 2014
3.307
3.389
3.299
3.389
556,510
+0.06(+1.71%)
Sep 23, 2014
3.336
3.364
3.299
3.332
705,756
-0.04(-1.33%)
Sep 22, 2014
3.401
3.421
3.279
3.377
1,024,630
-0.07(-1.89%)
Sep 19, 2014
3.625
3.633
3.299
3.442
2,093,824
-0.22(-5.90%)
Sep 18, 2014
3.824
3.824
3.637
3.657
548,693
-0.15(-3.85%)
Sep 17, 2014
3.861
3.865
3.800
3.804
237,007
-0.04(-1.06%)
Sep 16, 2014
3.836
3.869
3.836
3.844
248,866
+0.02(+0.42%)
Sep 15, 2014
3.857
3.881
3.828
3.828
208,784
-0.03(-0.84%)
Sep 12, 2014
3.877
3.909
3.857
3.861
142,781
-0.01(-0.31%)
Sep 11, 2014
3.885
3.893
3.873
3.873
115,586
-0.01(-0.21%)
Sep 10, 2014
3.909
3.921
3.889
3.881
158,268
-0.01(-0.21%)
Sep 09, 2014
3.885
3.925
3.873
3.889
181,936
+0.00(+0.10%)
Sep 08, 2014
3.929
3.929
3.873
3.885
244,725
-0.02(-0.62%)
Sep 05, 2014
3.905
3.953
3.881
3.909
246,659
-0.01(-0.31%)
Sep 04, 2014
3.913
3.933
3.901
3.921
170,746
+0.02(+0.62%)
Sep 03, 2014
3.913
3.937
3.865
3.897
160,652
-0.00(-0.10%)
Sep 02, 2014
3.917
3.953
3.886
3.901
202,559
-0.01(-0.31%)
Aug 29, 2014
3.889
3.913
3.913
3.913
184,237
+0.02(+0.62%)
Aug 28, 2014
3.881
3.914
3.865
3.889
184,724
+0.00(+0.00%)
Aug 27, 2014
3.885
3.917
3.885
3.889
163,914
+0.01(+0.21%)
Aug 26, 2014
3.877
3.897
3.861
3.881
160,977
+0.01(+0.21%)
Aug 25, 2014
3.889
3.897
3.857
3.873
237,069
-0.00(-0.10%)
Aug 22, 2014
3.848
3.888
3.848
3.877
171,627
+0.02(+0.42%)
Aug 21, 2014
3.861
3.889
3.853
3.861
271,207
-0.01(-0.31%)
Aug 20, 2014
3.836
3.889
3.836
3.873
208,163
+0.02(+0.42%)
Aug 19, 2014
3.917
3.917
3.840
3.857
264,783
-0.04(-1.04%)
Aug 18, 2014
3.933
3.958
3.882
3.897
217,919
-0.01(-0.21%)
Aug 15, 2014
3.913
3.921
3.857
3.905
254,171
-0.01(-0.20%)
Aug 14, 2014
3.909
3.945
3.889
3.913
302,420
-0.01(-0.20%)
Aug 13, 2014
3.937
3.965
3.901
3.921
365,352
-0.02(-0.51%)
Aug 12, 2014
3.909
3.949
3.901
3.941
181,158
+0.04(+1.03%)
Aug 11, 2014
3.929
3.941
3.893
3.901
243,731
+0.01(+0.31%)
Aug 08, 2014
3.881
3.917
3.873
3.889
364,638
+0.02(+0.62%)
Aug 07, 2014
3.873
3.897
3.837
3.865
446,187
+0.05(+1.37%)
Aug 06, 2014
3.809
3.881
3.809
3.813
299,235
-0.00(-0.11%)
Aug 05, 2014
3.801
3.861
3.777
3.817
369,607
+0.04(+1.06%)
Aug 04, 2014
3.672
3.793
3.644
3.777
377,010
+0.11(+3.06%)
Aug 01, 2014
3.648
3.684
3.608
3.664
676,679
+0.02(+0.44%)
Jul 31, 2014
4.005
4.013
3.524
3.648
2,892,533
-0.37(-9.18%)
Jul 30, 2014
4.049
4.069
4.013
4.017
265,256
-0.04(-1.09%)
Jul 29, 2014
4.093
4.117
4.049
4.061
179,821
-0.03(-0.78%)
Jul 28, 2014
4.065
4.101
4.029
4.093
263,974
+0.03(+0.69%)
Jul 25, 2014
4.037
4.073
4.029
4.065
165,751
+0.04(+0.90%)
Jul 24, 2014
4.029
4.045
4.013
4.029
123,110
+0.02(+0.50%)
Jul 23, 2014
4.057
4.057
4.009
4.009
201,798
-0.02(-0.50%)
Jul 22, 2014
4.029
4.069
4.025
4.029
502,240
+0.01(+0.30%)
Jul 21, 2014
4.001
4.033
4.001
4.017
285,074
+0.02(+0.50%)
Jul 18, 2014
3.982
4.017
3.970
3.997
258,491
+0.02(+0.40%)
Jul 17, 2014
4.013
4.031
3.982
3.982
257,680
-0.02(-0.50%)
Jul 16, 2014
4.021
4.033
3.989
4.001
260,470
-0.01(-0.30%)
Jul 15, 2014
3.989
4.017
3.989
4.013
181,681
+0.02(+0.50%)
Jul 14, 2014
4.017
4.025
3.993
3.993
243,695
-0.01(-0.20%)
Jul 11, 2014
3.993
4.033
3.993
4.001
217,966
-0.01(-0.30%)
Jul 10, 2014
4.025
4.025
3.989
4.013
241,176
-0.02(-0.40%)
Jul 09, 2014
4.013
4.037
3.997
4.029
177,093
+0.04(+0.90%)
Jul 08, 2014
4.025
4.025
3.982
3.993
455,835
-0.03(-0.79%)
Jul 07, 2014
4.021
4.056
4.013
4.025
329,750
+0.01(+0.30%)
Jul 03, 2014
4.061
4.013
4.013
4.013
223,532
-0.02(-0.59%)
Jul 02, 2014
4.017
4.061
4.017
4.037
263,092
+0.02(+0.50%)
Jul 01, 2014
4.005
4.073
4.001
4.017
572,816
+0.01(+0.30%)
Jun 30, 2014
3.974
4.025
3.970
4.005
614,481
+0.04(+1.00%)
Jun 27, 2014
3.974
4.005
3.950
3.966
8,742,360
-0.02(-0.40%)
Jun 26, 2014
3.890
4.021
3.890
3.982
837,926
+0.10(+2.46%)
Jun 25, 2014
3.866
3.898
3.858
3.886
584,306
+0.00(+0.10%)
Jun 24, 2014
3.890
3.942
3.870
3.882
503,639
+0.00(+0.00%)
Jun 23, 2014
3.870
3.970
3.862
3.882
484,601
+0.02(+0.41%)
Jun 20, 2014
3.922
3.922
3.862
3.866
784,775
-0.03(-0.72%)
Jun 19, 2014
3.914
3.930
3.886
3.894
282,437
-0.01(-0.31%)
Jun 18, 2014
3.966
3.966
3.890
3.906
302,834
-0.04(-1.01%)
Jun 17, 2014
3.914
4.001
3.910
3.946
333,186
+0.04(+1.02%)
Jun 16, 2014
3.894
3.945
3.882
3.906
298,076
+0.02(+0.61%)
Jun 13, 2014
3.945
3.945
3.866
3.882
334,380
-0.01(-0.20%)
Jun 12, 2014
3.878
3.898
3.851
3.890
244,541
+0.00(+0.00%)
Jun 11, 2014
3.874
3.906
3.866
3.890
229,951
+0.00(+0.10%)
Jun 10, 2014
3.890
3.910
3.870
3.886
332,124
+0.01(+0.31%)
Jun 06, 2014
3.922
3.922
3.858
3.874
551,719
-0.03(-0.81%)
Jun 05, 2014
3.922
3.922
3.847
3.906
355,638
+0.02(+0.51%)
Jun 04, 2014
3.930
3.945
3.862
3.886
408,700
-0.04(-1.11%)
Jun 03, 2014
3.914
3.941
3.882
3.930
365,936
+0.00(+0.00%)
Jun 02, 2014
3.934
3.985
3.914
3.930
434,858
+0.00(+0.00%)
May 30, 2014
3.914
3.934
3.894
3.930
389,852
+0.05(+1.22%)
May 29, 2014
3.890
3.941
3.874
3.882
390,690
+0.01(+0.31%)
May 28, 2014
3.870
3.882
3.839
3.870
242,518
-0.02(-0.41%)
May 27, 2014
3.890
3.890
3.847
3.886
360,315
+0.02(+0.51%)
May 23, 2014
3.843
3.866
3.866
3.866
240,810
+0.01(+0.31%)
May 22, 2014
3.835
3.862
3.815
3.854
138,000
+0.02(+0.52%)
May 21, 2014
3.839
3.902
3.819
3.835
225,079
-0.02(-0.61%)
May 20, 2014
3.835
3.874
3.819
3.858
314,703
+0.00(+0.10%)
May 19, 2014
3.795
3.854
3.783
3.854
315,353
+0.04(+1.04%)
May 16, 2014
3.807
3.815
3.760
3.815
202,544
+0.03(+0.84%)
May 15, 2014
3.772
3.803
3.744
3.783
212,915
+0.01(+0.31%)
May 14, 2014
3.795
3.815
3.752
3.772
307,123
-0.02(-0.41%)
May 13, 2014
3.830
3.837
3.787
3.787
222,651
-0.04(-1.03%)
May 12, 2014
3.795
3.866
3.783
3.826
404,172
+0.06(+1.67%)
May 09, 2014
3.697
3.764
3.697
3.764
190,658
+0.06(+1.70%)
May 08, 2014
3.756
3.785
3.697
3.701
274,136
-0.05(-1.26%)
May 07, 2014
3.748
3.771
3.693
3.748
383,694
+0.02(+0.53%)
May 06, 2014
3.772
3.811
3.728
3.728
338,403
-0.05(-1.25%)
May 05, 2014
3.728
3.807
3.721
3.775
444,890
+0.02(+0.52%)
May 02, 2014
3.721
3.775
3.701
3.756
298,921
+0.05(+1.27%)
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.