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 Land Corp
(NQ:
LAND
)
13.46
+0.08 (+0.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
8.560
8.574
8.413
8.483
24,469
-0.08(-0.90%)
Apr 29, 2015
8.574
8.574
8.441
8.560
21,783
+0.02(+0.25%)
Apr 28, 2015
8.539
8.585
8.490
8.539
18,624
-0.01(-0.16%)
Apr 27, 2015
8.637
8.637
8.539
8.553
19,940
-0.04(-0.49%)
Apr 24, 2015
8.581
8.644
8.574
8.595
15,751
-0.01(-0.16%)
Apr 23, 2015
8.616
8.630
8.588
8.609
25,678
+0.04(+0.49%)
Apr 22, 2015
8.602
8.623
8.550
8.567
20,340
-0.01(-0.16%)
Apr 21, 2015
8.581
8.600
8.525
8.581
20,751
+0.00(+0.00%)
Apr 20, 2015
8.546
8.637
8.546
8.581
36,429
+0.07(+0.85%)
Apr 17, 2015
8.567
8.616
8.490
8.509
19,574
-0.05(-0.60%)
Apr 16, 2015
8.574
8.644
8.490
8.560
31,332
-0.01(-0.17%)
Apr 15, 2015
8.546
8.581
8.497
8.575
123,075
+0.07(+0.83%)
Apr 14, 2015
8.511
8.546
8.441
8.504
17,818
+0.02(+0.25%)
Apr 13, 2015
8.539
8.539
8.379
8.483
35,025
+0.00(+0.00%)
Apr 10, 2015
8.525
8.525
8.415
8.483
32,652
-0.05(-0.57%)
Apr 09, 2015
8.421
8.567
8.421
8.532
48,946
+0.08(+0.99%)
Apr 08, 2015
8.465
8.465
8.379
8.448
23,395
+0.03(+0.41%)
Apr 07, 2015
8.400
8.497
8.393
8.414
19,058
-0.05(-0.58%)
Apr 06, 2015
8.441
8.560
8.372
8.462
31,399
+0.02(+0.25%)
Apr 02, 2015
8.539
8.441
8.441
8.441
31,534
-0.06(-0.74%)
Apr 01, 2015
8.400
8.574
8.400
8.504
22,472
+0.10(+1.16%)
Mar 31, 2015
8.441
8.525
8.377
8.407
27,545
+0.03(+0.33%)
Mar 30, 2015
8.532
8.567
8.358
8.379
30,528
+0.02(+0.25%)
Mar 27, 2015
8.358
8.414
8.358
8.358
13,815
-0.03(-0.33%)
Mar 26, 2015
8.267
8.428
8.267
8.386
30,949
+0.09(+1.09%)
Mar 25, 2015
8.511
8.567
8.267
8.295
44,581
-0.22(-2.54%)
Mar 24, 2015
8.435
8.553
8.435
8.511
46,248
+0.08(+0.91%)
Mar 23, 2015
8.114
8.532
8.114
8.435
70,118
+0.24(+2.89%)
Mar 20, 2015
8.183
8.197
8.093
8.197
24,627
+0.14(+1.73%)
Mar 19, 2015
7.967
8.148
7.906
8.058
30,498
+0.07(+0.87%)
Mar 18, 2015
7.939
8.159
7.814
7.988
32,166
+0.08(+1.01%)
Mar 17, 2015
7.852
7.943
7.790
7.908
18,661
+0.04(+0.53%)
Mar 16, 2015
7.852
7.894
7.817
7.866
14,961
-0.02(-0.26%)
Mar 13, 2015
7.838
7.887
7.755
7.887
14,703
+0.13(+1.61%)
Mar 12, 2015
7.657
7.845
7.647
7.762
23,886
+0.01(+0.18%)
Mar 11, 2015
7.609
7.748
7.470
7.748
14,802
+0.15(+1.92%)
Mar 10, 2015
7.810
7.894
7.588
7.602
17,862
-0.23(-2.93%)
Mar 09, 2015
7.824
7.929
7.784
7.831
19,308
+0.03(+0.36%)
Mar 06, 2015
7.769
7.963
7.644
7.803
65,405
-0.03(-0.36%)
Mar 05, 2015
7.783
8.179
7.720
7.831
53,819
+0.04(+0.54%)
Mar 04, 2015
7.998
8.047
7.664
7.790
46,395
-0.22(-2.69%)
Mar 03, 2015
8.165
8.192
7.998
8.005
37,632
-0.16(-1.96%)
Mar 02, 2015
8.256
8.290
8.075
8.165
40,026
-0.12(-1.43%)
Feb 27, 2015
8.075
8.416
8.033
8.283
71,742
+0.30(+3.75%)
Feb 26, 2015
7.998
8.123
7.873
7.984
48,504
+0.01(+0.17%)
Feb 25, 2015
7.620
7.970
7.560
7.970
50,139
+0.41(+5.43%)
Feb 24, 2015
7.588
7.747
7.421
7.560
98,988
+0.01(+0.09%)
Feb 23, 2015
7.393
7.594
7.337
7.553
59,177
+0.18(+2.45%)
Feb 20, 2015
7.351
7.442
7.310
7.372
96,831
+0.02(+0.28%)
Feb 19, 2015
7.393
7.433
7.351
7.351
33,581
-0.04(-0.56%)
Feb 18, 2015
7.358
7.425
7.358
7.393
29,120
+0.04(+0.57%)
Feb 17, 2015
7.428
7.504
7.351
7.351
87,994
-0.08(-1.03%)
Feb 13, 2015
7.337
7.428
7.428
7.428
85,550
+0.15(+2.05%)
Feb 12, 2015
7.382
7.382
7.278
7.278
88,179
-0.03(-0.47%)
Feb 11, 2015
7.320
7.479
7.285
7.313
67,067
-0.03(-0.38%)
Feb 10, 2015
7.389
7.420
7.223
7.341
31,665
-0.01(-0.09%)
Feb 09, 2015
7.375
7.569
7.348
7.348
17,418
-0.04(-0.56%)
Feb 06, 2015
7.362
7.521
7.362
7.389
58,182
+0.04(+0.57%)
Feb 05, 2015
7.403
7.452
7.341
7.348
21,509
-0.06(-0.75%)
Feb 04, 2015
7.341
7.486
7.341
7.403
29,635
+0.06(+0.85%)
Feb 03, 2015
7.410
7.479
7.292
7.341
20,393
+0.02(+0.28%)
Feb 02, 2015
7.244
7.424
7.112
7.320
65,685
+0.08(+1.05%)
Jan 30, 2015
7.320
7.435
7.202
7.244
79,680
-0.16(-2.15%)
Jan 29, 2015
7.500
7.625
7.327
7.403
25,218
-0.08(-1.11%)
Jan 28, 2015
7.508
7.611
7.479
7.486
29,462
-0.06(-0.83%)
Jan 27, 2015
7.472
7.604
7.466
7.549
15,775
+0.04(+0.55%)
Jan 26, 2015
7.445
7.743
7.423
7.507
73,815
+0.15(+1.98%)
Jan 23, 2015
7.341
7.590
7.244
7.362
106,695
+0.10(+1.43%)
Jan 22, 2015
7.375
7.571
7.147
7.258
93,358
+0.05(+0.67%)
Jan 21, 2015
7.382
7.382
7.057
7.209
31,374
-0.11(-1.56%)
Jan 20, 2015
7.427
7.545
7.323
7.323
36,519
-0.01(-0.09%)
Jan 16, 2015
7.317
7.420
7.254
7.330
12,766
+0.01(+0.09%)
Jan 15, 2015
7.517
7.517
7.318
7.323
33,165
-0.17(-2.21%)
Jan 14, 2015
7.317
7.503
7.282
7.489
55,801
+0.13(+1.78%)
Jan 13, 2015
7.089
7.420
6.943
7.358
144,981
+0.22(+3.10%)
Jan 12, 2015
7.254
7.254
7.137
7.137
19,460
-0.12(-1.62%)
Jan 09, 2015
7.393
7.393
7.199
7.254
27,878
-0.06(-0.85%)
Jan 08, 2015
7.241
7.427
7.199
7.317
34,785
+0.10(+1.44%)
Jan 07, 2015
7.137
7.241
7.102
7.213
15,604
+0.17(+2.35%)
Jan 06, 2015
6.978
7.082
6.978
7.047
24,262
+0.07(+0.99%)
Jan 05, 2015
7.171
7.172
6.874
6.978
143,823
-0.21(-2.98%)
Jan 02, 2015
7.420
7.482
7.089
7.192
50,575
-0.20(-2.71%)
Dec 31, 2014
7.261
7.393
7.393
7.393
74,541
+0.13(+1.81%)
Dec 30, 2014
7.475
7.641
7.254
7.261
69,859
-0.34(-4.50%)
Dec 29, 2014
7.427
7.696
7.254
7.603
110,812
+0.18(+2.37%)
Dec 26, 2014
6.888
7.427
6.840
7.427
186,882
+0.64(+9.47%)
Dec 24, 2014
6.791
6.785
6.785
6.785
86,120
+0.01(+0.10%)
Dec 23, 2014
6.943
6.943
6.682
6.778
100,332
-0.13(-1.90%)
Dec 22, 2014
6.425
7.061
6.405
6.909
71,455
+0.54(+8.46%)
Dec 19, 2014
6.570
6.854
6.370
6.370
108,095
-0.14(-2.12%)
Dec 18, 2014
6.453
6.695
6.391
6.508
48,438
+0.06(+0.86%)
Dec 17, 2014
6.218
6.453
6.218
6.453
42,081
+0.21(+3.43%)
Dec 16, 2014
6.204
6.317
6.184
6.239
123,123
+0.01(+0.22%)
Dec 15, 2014
6.280
6.326
6.122
6.225
102,782
-0.03(-0.55%)
Dec 12, 2014
6.266
6.432
6.232
6.259
103,579
-0.02(-0.33%)
Dec 11, 2014
6.487
6.487
6.246
6.280
89,485
-0.16(-2.46%)
Dec 10, 2014
6.645
6.945
6.425
6.438
58,037
-0.16(-2.40%)
Dec 09, 2014
6.679
6.886
6.456
6.597
77,499
-0.13(-1.94%)
Dec 08, 2014
6.879
6.941
6.721
6.728
120,027
-0.17(-2.40%)
Dec 05, 2014
7.189
7.189
6.797
6.893
91,122
-0.22(-3.10%)
Dec 04, 2014
7.031
7.334
7.031
7.113
54,484
+0.02(+0.29%)
Dec 03, 2014
7.272
7.272
7.072
7.093
31,231
-0.18(-2.46%)
Dec 02, 2014
7.292
7.360
7.093
7.272
35,946
-0.01(-0.09%)
Dec 01, 2014
7.347
7.430
7.272
7.279
26,160
-0.12(-1.58%)
Nov 28, 2014
7.450
7.580
7.340
7.396
6,397
-0.12(-1.65%)
Nov 26, 2014
7.347
7.520
7.520
7.520
19,604
+0.15(+2.06%)
Nov 25, 2014
7.237
7.409
7.237
7.368
35,570
+0.09(+1.23%)
Nov 24, 2014
7.279
7.437
7.258
7.279
55,820
-0.04(-0.56%)
Nov 21, 2014
7.334
7.420
7.210
7.320
75,619
+0.01(+0.09%)
Nov 20, 2014
7.313
7.347
7.299
7.313
24,069
-0.02(-0.28%)
Nov 19, 2014
7.334
7.437
7.292
7.334
54,744
-0.06(-0.84%)
Nov 18, 2014
7.382
7.437
7.292
7.396
15,313
+0.05(+0.66%)
Nov 17, 2014
7.368
7.389
7.093
7.347
12,972
-0.01(-0.19%)
Nov 14, 2014
7.464
7.519
7.113
7.361
40,216
-0.08(-1.02%)
Nov 13, 2014
7.437
7.458
7.031
7.437
65,351
-0.03(-0.37%)
Nov 12, 2014
7.410
7.506
7.344
7.464
38,230
+0.04(+0.56%)
Nov 11, 2014
7.467
7.643
7.382
7.423
59,964
-0.05(-0.73%)
Nov 10, 2014
7.567
7.753
7.427
7.478
52,660
-0.02(-0.27%)
Nov 07, 2014
7.815
7.951
7.499
7.499
61,868
-0.25(-3.28%)
Nov 06, 2014
7.849
7.990
7.629
7.753
76,708
-0.05(-0.70%)
Nov 05, 2014
7.925
8.055
7.760
7.808
27,418
-0.03(-0.35%)
Nov 04, 2014
7.945
8.065
7.828
7.835
15,000
-0.19(-2.40%)
Nov 03, 2014
7.828
8.220
7.828
8.028
21,900
+0.33(+4.28%)
Oct 31, 2014
8.309
8.309
7.698
7.698
24,118
-0.53(-6.43%)
Oct 30, 2014
8.172
8.341
8.172
8.227
20,168
+0.10(+1.27%)
Oct 29, 2014
8.234
8.309
8.110
8.124
16,535
-0.13(-1.58%)
Oct 28, 2014
8.316
8.412
8.103
8.254
77,540
+0.03(+0.42%)
Oct 27, 2014
8.117
8.426
8.117
8.220
37,069
+0.10(+1.27%)
Oct 24, 2014
8.234
8.234
8.117
8.117
3,238
-0.13(-1.58%)
Oct 23, 2014
8.240
8.368
8.220
8.247
59,399
+0.01(+0.08%)
Oct 22, 2014
8.316
8.316
8.007
8.240
33,765
+0.00(+0.00%)
Oct 21, 2014
7.938
8.288
7.938
8.240
33,129
+0.22(+2.74%)
Oct 20, 2014
7.451
8.021
7.451
8.021
76,251
+0.54(+7.25%)
Oct 17, 2014
7.574
7.649
7.471
7.478
72,841
-0.01(-0.09%)
Oct 16, 2014
7.684
7.944
7.444
7.485
107,303
-0.26(-3.36%)
Oct 15, 2014
7.882
8.053
7.738
7.745
40,938
-0.19(-2.42%)
Oct 14, 2014
7.779
8.053
7.738
7.937
32,045
+0.19(+2.48%)
Oct 13, 2014
7.697
7.916
7.697
7.745
13,803
-0.03(-0.35%)
Oct 10, 2014
8.060
8.203
7.773
7.773
42,011
-0.25(-3.16%)
Oct 09, 2014
8.115
8.115
8.060
8.026
8,796
-0.14(-1.68%)
Oct 08, 2014
7.985
8.184
7.704
8.163
45,007
+0.15(+1.88%)
Oct 07, 2014
8.184
8.218
7.985
8.012
23,276
-0.16(-2.01%)
Oct 06, 2014
8.362
8.362
8.108
8.177
25,964
-0.11(-1.32%)
Oct 03, 2014
8.375
8.375
8.269
8.286
88,866
-0.04(-0.49%)
Oct 02, 2014
8.095
8.348
8.081
8.327
102,595
+0.18(+2.27%)
Oct 01, 2014
8.184
8.252
8.047
8.142
91,677
-0.08(-1.00%)
Sep 30, 2014
8.129
8.259
8.081
8.225
62,849
+0.10(+1.18%)
Sep 29, 2014
8.184
8.184
8.081
8.129
99,220
-0.01(-0.17%)
Sep 26, 2014
8.115
8.142
7.978
8.142
88,648
+0.07(+0.85%)
Sep 25, 2014
8.012
8.142
7.944
8.074
87,427
+0.08(+1.03%)
Sep 24, 2014
8.231
8.327
7.916
7.992
585,222
-0.77(-8.76%)
Sep 23, 2014
8.827
8.827
8.731
8.759
11,976
+0.03(+0.31%)
Sep 22, 2014
8.636
8.834
8.629
8.731
21,643
+0.10(+1.11%)
Sep 19, 2014
9.204
9.224
8.636
8.636
35,281
-0.51(-5.61%)
Sep 18, 2014
9.142
9.265
9.142
9.149
19,974
+0.03(+0.38%)
Sep 17, 2014
9.060
9.266
8.971
9.115
13,310
+0.12(+1.29%)
Sep 16, 2014
9.033
9.162
8.882
8.998
13,440
+0.03(+0.30%)
Sep 15, 2014
9.210
9.210
8.951
8.971
17,186
-0.16(-1.80%)
Sep 12, 2014
9.156
9.477
9.089
9.135
47,504
+0.04(+0.45%)
Sep 11, 2014
9.060
9.429
8.882
9.094
40,288
+0.21(+2.38%)
Sep 10, 2014
8.903
9.149
8.903
8.882
33,245
-0.03(-0.38%)
Sep 09, 2014
8.664
9.046
8.664
8.916
65,461
+0.33(+3.90%)
Sep 08, 2014
8.507
8.643
8.507
8.582
40,042
+0.14(+1.62%)
Sep 05, 2014
8.452
8.609
8.404
8.445
30,552
-0.01(-0.16%)
Sep 04, 2014
8.623
8.452
8.459
8.459
21,684
+0.01(+0.08%)
Sep 03, 2014
8.630
8.691
8.435
8.452
9,983
-0.14(-1.67%)
Sep 02, 2014
8.404
8.602
8.404
8.595
20,355
+0.15(+1.78%)
Aug 29, 2014
8.425
8.445
8.445
8.445
12,586
-0.04(-0.48%)
Aug 28, 2014
8.445
8.534
8.220
8.486
28,935
+0.07(+0.81%)
Aug 27, 2014
8.390
8.527
8.370
8.418
18,420
+0.04(+0.49%)
Aug 26, 2014
8.343
8.452
8.370
8.377
14,836
+0.01(+0.08%)
Aug 25, 2014
8.445
8.445
8.370
8.370
15,821
-0.02(-0.24%)
Aug 22, 2014
8.432
8.486
8.409
8.390
16,661
-0.06(-0.73%)
Aug 21, 2014
8.431
8.459
8.390
8.452
25,101
-0.05(-0.56%)
Aug 20, 2014
8.479
8.479
8.330
8.500
19,628
-0.04(-0.48%)
Aug 19, 2014
8.548
8.548
8.417
8.541
13,328
+0.05(+0.64%)
Aug 18, 2014
8.677
8.684
8.349
8.486
32,506
-0.18(-2.05%)
Aug 15, 2014
8.705
8.555
8.521
8.664
37,224
+0.11(+1.27%)
Aug 14, 2014
8.725
8.745
8.555
8.555
37,801
-0.16(-1.88%)
Aug 13, 2014
8.555
8.704
8.555
8.718
36,018
+0.18(+2.07%)
Aug 12, 2014
8.589
8.681
8.521
8.541
25,532
-0.01(-0.08%)
Aug 11, 2014
8.465
8.705
8.465
8.548
26,483
+0.07(+0.80%)
Aug 08, 2014
8.507
8.554
8.350
8.480
20,418
-0.01(-0.08%)
Aug 07, 2014
8.452
8.521
8.452
8.486
7,552
-0.10(-1.11%)
Aug 06, 2014
8.561
8.677
8.344
8.582
27,832
+0.05(+0.64%)
Aug 05, 2014
8.521
8.759
8.384
8.527
59,950
+0.28(+3.39%)
Aug 04, 2014
8.418
8.418
8.227
8.248
41,077
-0.08(-0.98%)
Aug 01, 2014
8.323
8.405
8.180
8.330
57,029
+0.08(+0.99%)
Jul 31, 2014
8.364
8.384
8.248
8.248
68,299
+0.07(+0.83%)
Jul 30, 2014
8.275
8.371
8.173
8.180
38,421
-0.20(-2.44%)
Jul 29, 2014
8.282
8.384
8.180
8.384
35,583
+0.05(+0.57%)
Jul 28, 2014
8.418
8.418
8.147
8.336
29,954
+0.04(+0.49%)
Jul 25, 2014
8.180
8.439
8.180
8.296
27,768
-0.07(-0.90%)
Jul 24, 2014
8.582
8.582
8.241
8.371
29,010
-0.06(-0.73%)
Jul 23, 2014
8.432
8.521
8.296
8.432
29,220
+0.12(+1.39%)
Jul 22, 2014
8.132
8.398
8.132
8.316
34,414
+0.24(+2.95%)
Jul 21, 2014
8.241
8.241
7.942
8.078
48,510
-0.08(-1.00%)
Jul 18, 2014
8.214
8.948
7.865
8.160
116,675
-0.12(-1.48%)
Jul 17, 2014
8.479
8.853
8.126
8.282
60,893
-0.27(-3.18%)
Jul 16, 2014
8.785
8.785
8.350
8.554
26,654
-0.14(-1.64%)
Jul 15, 2014
8.874
8.874
8.500
8.697
22,303
-0.14(-1.54%)
Jul 14, 2014
8.914
8.947
8.676
8.833
14,728
-0.01(-0.08%)
Jul 11, 2014
9.010
9.010
8.830
8.840
20,981
-0.19(-2.11%)
Jul 10, 2014
8.806
9.057
8.806
9.030
21,421
+0.20(+2.31%)
Jul 09, 2014
8.977
8.988
8.812
8.826
10,401
-0.04(-0.40%)
Jul 08, 2014
8.928
9.050
8.622
8.861
31,629
-0.11(-1.28%)
Jul 07, 2014
9.078
9.078
8.840
8.976
22,248
-0.08(-0.90%)
Jul 03, 2014
9.078
9.057
9.057
9.057
5,147
+0.01(+0.15%)
Jul 02, 2014
8.921
9.078
8.819
9.044
15,171
+0.07(+0.83%)
Jul 01, 2014
8.799
9.071
8.799
8.969
28,793
+0.14(+1.54%)
Jun 30, 2014
8.697
8.908
8.649
8.833
33,220
+0.18(+2.12%)
Jun 27, 2014
8.785
8.785
8.479
8.649
8,969
+0.16(+1.84%)
Jun 26, 2014
8.690
8.840
8.398
8.493
19,169
-0.10(-1.20%)
Jun 25, 2014
8.738
8.751
8.588
8.596
4,026
-0.18(-2.08%)
Jun 24, 2014
8.683
9.159
8.608
8.778
27,685
+0.20(+2.30%)
Jun 23, 2014
8.697
8.785
8.574
8.581
14,052
-0.17(-1.94%)
Jun 20, 2014
8.581
8.751
8.534
8.751
13,246
+0.20(+2.39%)
Jun 19, 2014
8.513
8.806
8.513
8.547
16,931
+0.00(+0.00%)
Jun 18, 2014
8.452
9.057
8.452
8.547
56,120
+0.11(+1.29%)
Jun 17, 2014
8.051
8.588
8.051
8.438
29,392
+0.40(+4.99%)
Jun 16, 2014
7.963
8.139
7.919
8.037
16,570
+0.12(+1.54%)
Jun 13, 2014
7.630
7.969
7.630
7.915
29,355
+0.25(+3.27%)
Jun 12, 2014
7.671
7.715
7.603
7.664
44,199
+0.03(+0.44%)
Jun 11, 2014
7.637
7.731
7.596
7.630
21,617
+0.03(+0.36%)
Jun 10, 2014
7.630
7.630
7.603
7.603
16,638
+0.00(+0.00%)
Jun 06, 2014
7.807
7.807
7.603
7.603
20,693
-0.17(-2.18%)
Jun 05, 2014
7.610
8.003
7.468
7.773
33,461
+0.21(+2.78%)
Jun 04, 2014
7.603
7.841
7.529
7.562
34,841
+0.01(+0.18%)
Jun 03, 2014
7.312
7.932
7.312
7.549
46,366
-0.02(-0.27%)
Jun 02, 2014
7.942
7.942
7.522
7.569
20,672
-0.01(-0.18%)
May 30, 2014
7.725
7.790
7.583
7.583
13,375
-0.12(-1.58%)
May 29, 2014
7.698
8.003
7.529
7.705
66,009
-0.11(-1.39%)
May 28, 2014
7.590
7.881
7.590
7.813
13,797
+0.22(+2.86%)
May 27, 2014
7.902
7.902
7.481
7.596
32,445
-0.30(-3.78%)
May 23, 2014
7.630
7.895
7.895
7.895
12,679
+0.39(+5.24%)
May 22, 2014
7.468
7.637
7.468
7.501
21,490
+0.03(+0.36%)
May 21, 2014
7.562
7.624
7.406
7.474
38,544
-0.12(-1.61%)
May 20, 2014
7.732
7.793
7.440
7.596
44,747
-0.12(-1.50%)
May 19, 2014
7.617
7.793
7.508
7.712
31,927
+0.02(+0.26%)
May 16, 2014
7.854
7.901
7.630
7.691
36,769
-0.14(-1.73%)
May 15, 2014
7.881
7.915
7.759
7.827
27,647
-0.09(-1.11%)
May 14, 2014
7.989
8.070
7.814
7.915
35,880
-0.08(-1.02%)
May 13, 2014
7.935
8.071
7.841
7.996
21,734
+0.16(+1.98%)
May 12, 2014
7.895
8.246
7.841
7.841
31,627
+0.03(+0.43%)
May 09, 2014
7.969
7.969
7.631
7.807
57,301
-0.12(-1.54%)
May 08, 2014
8.043
8.165
7.895
7.928
42,751
-0.09(-1.18%)
May 07, 2014
8.226
8.497
7.962
8.023
96,413
-0.14(-1.66%)
May 06, 2014
8.548
8.548
8.145
8.158
25,317
-0.33(-3.90%)
May 05, 2014
8.483
8.693
8.148
8.490
63,946
+0.09(+1.13%)
May 02, 2014
8.118
8.395
8.118
8.395
24,049
+0.26(+3.16%)
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.