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
Mirati Therapeutics
(NQ:
MRTX
)
58.70
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 22, 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
4.750
4.850
4.500
4.550
75,677
-0.23(-4.71%)
Apr 27, 2017
4.750
4.825
4.625
4.775
132,040
+0.05(+1.06%)
Apr 26, 2017
4.550
4.750
4.305
4.725
71,525
+0.12(+2.72%)
Apr 25, 2017
4.450
4.650
4.300
4.600
107,187
+0.20(+4.55%)
Apr 24, 2017
4.350
4.450
4.150
4.400
113,820
+0.15(+3.53%)
Apr 21, 2017
4.650
4.650
4.200
4.250
189,298
-0.35(-7.61%)
Apr 20, 2017
4.500
4.750
4.450
4.600
161,848
+0.15(+3.37%)
Apr 19, 2017
4.400
4.600
4.250
4.450
147,273
+0.10(+2.30%)
Apr 18, 2017
4.100
4.400
4.100
4.350
380,566
+0.20(+4.82%)
Apr 17, 2017
4.250
4.250
4.050
4.150
99,071
-0.10(-2.35%)
Apr 13, 2017
4.400
4.550
4.250
4.250
80,205
-0.20(-4.49%)
Apr 12, 2017
4.600
4.750
4.125
4.450
392,264
-0.20(-4.30%)
Apr 11, 2017
4.850
4.900
4.550
4.650
137,427
-0.20(-4.12%)
Apr 10, 2017
4.850
4.900
4.850
4.850
90,618
+0.00(+0.00%)
Apr 07, 2017
5.000
5.025
4.700
4.850
157,617
-0.15(-3.00%)
Apr 06, 2017
5.100
5.150
5.000
5.000
259,667
-0.15(-2.91%)
Apr 05, 2017
5.100
5.200
5.075
5.150
135,431
+0.00(+0.00%)
Apr 04, 2017
5.150
5.200
5.020
5.150
117,553
+0.05(+0.98%)
Apr 03, 2017
5.250
5.250
5.100
5.100
108,251
-0.10(-1.92%)
Mar 31, 2017
5.100
5.200
5.050
5.200
61,127
+0.05(+0.97%)
Mar 30, 2017
5.100
5.250
5.100
5.150
113,629
+0.00(+0.00%)
Mar 29, 2017
5.100
5.200
5.050
5.150
75,598
+0.00(+0.00%)
Mar 28, 2017
5.150
5.250
5.150
5.150
31,123
-0.05(-0.96%)
Mar 27, 2017
5.100
5.200
5.100
5.200
83,175
+0.05(+0.97%)
Mar 24, 2017
5.150
5.325
5.050
5.150
77,693
+0.05(+0.98%)
Mar 23, 2017
5.100
5.200
5.050
5.100
43,961
-0.05(-0.97%)
Mar 22, 2017
5.300
5.300
5.050
5.150
89,023
-0.05(-0.96%)
Mar 21, 2017
5.450
5.500
5.150
5.200
173,685
-0.25(-4.59%)
Mar 20, 2017
5.450
5.500
5.350
5.450
59,491
+0.00(+0.00%)
Mar 17, 2017
5.450
5.500
5.400
5.450
179,100
+0.00(+0.00%)
Mar 16, 2017
5.600
5.600
5.400
5.450
117,158
-0.15(-2.68%)
Mar 15, 2017
5.350
5.700
5.150
5.600
317,976
+0.35(+6.67%)
Mar 14, 2017
5.350
5.350
5.150
5.250
44,893
-0.05(-0.94%)
Mar 13, 2017
5.150
5.400
5.150
5.300
59,433
+0.05(+0.95%)
Mar 10, 2017
5.300
5.700
5.145
5.250
119,196
-0.05(-0.94%)
Mar 09, 2017
5.350
5.350
5.150
5.300
137,068
-0.05(-0.93%)
Mar 08, 2017
5.500
5.650
5.250
5.350
92,649
-0.10(-1.83%)
Mar 07, 2017
5.450
5.550
5.300
5.450
153,846
+0.05(+0.93%)
Mar 06, 2017
5.600
5.600
5.400
5.400
82,737
-0.20(-3.57%)
Mar 03, 2017
5.850
5.850
5.500
5.600
62,683
-0.20(-3.45%)
Mar 02, 2017
5.750
5.950
5.700
5.800
80,334
+0.05(+0.87%)
Mar 01, 2017
5.600
5.800
5.550
5.750
101,724
+0.20(+3.60%)
Feb 28, 2017
6.000
6.045
5.550
5.550
193,316
-0.40(-6.72%)
Feb 27, 2017
5.600
6.000
5.450
5.950
133,276
+0.35(+6.25%)
Feb 24, 2017
5.600
5.600
5.400
5.600
74,863
-0.10(-1.75%)
Feb 23, 2017
5.700
5.850
5.600
5.700
139,584
-0.05(-0.87%)
Feb 22, 2017
6.100
6.150
5.645
5.750
172,727
-0.40(-6.50%)
Feb 21, 2017
6.250
6.300
6.150
6.150
126,194
-0.05(-0.81%)
Feb 17, 2017
6.200
6.200
6.200
0
+0.20(+3.33%)
Feb 16, 2017
6.000
6.050
5.825
6.000
160,906
+0.00(+0.00%)
Feb 15, 2017
6.150
6.150
5.900
6.000
205,493
-0.05(-0.83%)
Feb 14, 2017
6.150
6.150
6.000
6.050
189,568
-0.05(-0.82%)
Feb 13, 2017
6.050
6.300
5.950
6.100
240,722
+0.10(+1.67%)
Feb 10, 2017
5.900
6.200
5.600
6.000
468,722
+0.20(+3.45%)
Feb 09, 2017
5.500
5.900
5.400
5.800
289,875
+0.25(+4.50%)
Feb 08, 2017
5.450
5.650
5.300
5.550
201,624
+0.15(+2.78%)
Feb 07, 2017
5.200
5.700
5.150
5.400
367,229
+0.15(+2.86%)
Feb 06, 2017
5.300
5.350
5.050
5.250
274,387
+0.00(+0.00%)
Feb 03, 2017
5.350
5.400
5.200
5.250
150,845
-0.05(-0.94%)
Feb 02, 2017
5.050
5.300
4.950
5.300
336,626
+0.20(+3.92%)
Feb 01, 2017
5.200
5.280
4.925
5.100
229,573
+0.00(+0.00%)
Jan 31, 2017
5.050
5.300
5.050
5.100
378,866
+0.05(+0.99%)
Jan 30, 2017
5.400
5.500
5.000
5.050
225,254
-0.40(-7.34%)
Jan 27, 2017
5.450
5.500
5.350
5.450
146,946
+0.05(+0.93%)
Jan 26, 2017
5.400
5.600
5.300
5.400
149,343
-0.05(-0.92%)
Jan 25, 2017
5.350
5.550
5.300
5.450
211,912
+0.15(+2.83%)
Jan 24, 2017
5.350
5.400
5.150
5.300
183,623
+0.00(+0.00%)
Jan 23, 2017
5.300
5.400
5.150
5.300
140,404
+0.05(+0.95%)
Jan 20, 2017
5.450
5.550
5.250
5.250
209,108
-0.20(-3.67%)
Jan 19, 2017
5.500
5.550
5.425
5.450
121,884
-0.05(-0.91%)
Jan 18, 2017
5.600
5.700
5.450
5.500
139,130
+0.05(+0.92%)
Jan 17, 2017
5.400
5.600
5.350
5.450
158,495
+0.05(+0.93%)
Jan 13, 2017
5.400
5.400
5.400
0
-0.05(-0.92%)
Jan 12, 2017
5.450
5.600
5.400
5.450
263,532
+0.05(+0.93%)
Jan 11, 2017
5.550
5.650
5.313
5.400
191,650
-0.05(-0.92%)
Jan 10, 2017
5.600
5.800
5.400
5.450
210,558
-0.10(-1.80%)
Jan 09, 2017
5.750
5.850
5.413
5.550
138,184
-0.15(-2.63%)
Jan 06, 2017
5.800
6.250
5.550
5.700
1,233,916
-0.20(-3.39%)
Jan 05, 2017
5.500
6.000
5.350
5.900
179,318
+0.40(+7.27%)
Jan 04, 2017
5.300
5.550
5.200
5.500
170,892
+0.30(+5.77%)
Jan 03, 2017
4.850
5.200
4.750
5.200
273,271
+0.45(+9.47%)
Dec 30, 2016
4.750
4.750
4.750
0
-0.20(-4.04%)
Dec 29, 2016
5.100
5.100
4.855
4.950
295,347
-0.10(-1.98%)
Dec 28, 2016
5.350
5.350
4.975
5.050
164,035
-0.20(-3.81%)
Dec 27, 2016
5.350
5.418
5.200
5.250
107,480
-0.10(-1.87%)
Dec 23, 2016
5.350
5.350
5.350
0
+0.00(+0.00%)
Dec 22, 2016
5.600
5.600
5.250
5.350
77,948
-0.10(-1.83%)
Dec 21, 2016
5.650
5.700
5.400
5.450
68,437
-0.15(-2.68%)
Dec 20, 2016
5.650
5.750
5.450
5.600
62,493
+0.00(+0.00%)
Dec 19, 2016
5.500
5.900
5.400
5.600
151,389
+0.10(+1.82%)
Dec 16, 2016
5.350
5.600
5.300
5.500
154,110
+0.15(+2.80%)
Dec 15, 2016
5.450
5.450
5.200
5.350
106,496
-0.05(-0.93%)
Dec 14, 2016
5.550
5.600
5.350
5.400
69,504
-0.15(-2.70%)
Dec 13, 2016
5.750
5.750
5.450
5.550
100,429
-0.15(-2.63%)
Dec 12, 2016
5.850
5.900
5.600
5.700
52,767
-0.20(-3.39%)
Dec 09, 2016
5.650
5.900
5.500
5.900
142,911
+0.30(+5.36%)
Dec 08, 2016
5.350
5.700
5.280
5.600
114,294
+0.25(+4.67%)
Dec 07, 2016
5.050
5.450
4.950
5.350
133,915
+0.25(+4.90%)
Dec 06, 2016
5.200
5.200
5.000
5.100
256,635
-0.05(-0.97%)
Dec 05, 2016
5.200
5.300
5.050
5.150
197,741
+0.10(+1.98%)
Dec 02, 2016
5.200
5.440
5.050
5.050
91,511
-0.20(-3.81%)
Dec 01, 2016
5.300
5.450
5.150
5.250
60,138
-0.10(-1.87%)
Nov 30, 2016
5.350
5.600
5.200
5.350
177,198
-0.05(-0.93%)
Nov 29, 2016
5.550
5.600
5.250
5.400
74,069
-0.05(-0.92%)
Nov 28, 2016
5.825
5.850
5.450
5.450
101,256
-0.35(-6.03%)
Nov 25, 2016
5.900
5.900
5.625
5.800
35,337
-0.10(-1.69%)
Nov 23, 2016
5.900
5.900
5.900
0
+0.15(+2.61%)
Nov 22, 2016
5.900
6.000
5.650
5.750
110,033
-0.15(-2.54%)
Nov 21, 2016
6.000
6.150
5.800
5.900
104,325
-0.10(-1.67%)
Nov 18, 2016
6.050
6.050
5.750
6.000
94,036
+0.00(+0.00%)
Nov 17, 2016
6.050
6.200
5.800
6.000
198,711
+0.30(+5.26%)
Nov 16, 2016
5.800
6.045
5.600
5.700
42,477
-0.10(-1.72%)
Nov 15, 2016
5.750
5.900
5.450
5.800
97,783
-0.10(-1.69%)
Nov 14, 2016
5.600
5.950
5.300
5.900
114,532
+0.30(+5.36%)
Nov 11, 2016
5.300
5.700
5.150
5.600
196,290
+0.25(+4.67%)
Nov 10, 2016
5.350
5.450
5.250
5.350
177,725
+0.10(+1.90%)
Nov 09, 2016
5.200
5.400
5.050
5.250
186,871
+0.25(+5.00%)
Nov 08, 2016
5.000
5.050
4.825
5.000
83,868
-0.05(-0.99%)
Nov 07, 2016
5.100
5.150
4.800
5.050
96,644
+0.10(+2.02%)
Nov 04, 2016
4.750
5.200
4.750
4.950
166,225
+0.20(+4.21%)
Nov 03, 2016
5.050
5.100
4.750
4.750
208,256
-0.30(-5.94%)
Nov 02, 2016
5.100
5.200
5.000
5.050
124,348
-0.10(-1.94%)
Nov 01, 2016
5.150
5.300
4.950
5.150
78,603
+0.10(+1.98%)
Oct 31, 2016
5.100
5.250
5.050
5.050
120,952
-0.05(-0.98%)
Oct 28, 2016
5.400
5.500
5.050
5.100
129,896
-0.40(-7.27%)
Oct 27, 2016
5.450
5.700
5.150
5.500
138,916
+0.05(+0.92%)
Oct 26, 2016
5.500
5.550
5.300
5.450
93,701
-0.05(-0.91%)
Oct 25, 2016
5.300
5.550
5.100
5.500
383,380
+0.20(+3.77%)
Oct 24, 2016
5.100
5.350
5.050
5.300
191,431
+0.20(+3.92%)
Oct 21, 2016
5.000
5.250
4.950
5.100
63,777
+0.05(+0.99%)
Oct 20, 2016
5.050
5.145
4.900
5.050
69,440
+0.05(+1.00%)
Oct 19, 2016
5.050
5.200
5.000
5.000
85,847
-0.15(-2.91%)
Oct 18, 2016
5.100
5.200
5.050
5.150
74,103
+0.10(+1.98%)
Oct 17, 2016
5.200
5.200
4.950
5.050
97,573
-0.19(-3.63%)
Oct 14, 2016
5.420
5.540
5.100
5.240
177,129
-0.14(-2.60%)
Oct 13, 2016
5.050
5.470
4.950
5.380
191,160
+0.29(+5.70%)
Oct 12, 2016
5.400
5.600
5.070
5.090
111,699
-0.34(-6.26%)
Oct 11, 2016
5.860
5.926
5.200
5.430
181,714
-0.54(-9.05%)
Oct 10, 2016
5.940
6.089
5.873
5.970
62,275
+0.06(+1.02%)
Oct 07, 2016
6.040
6.108
5.880
5.910
145,561
-0.14(-2.31%)
Oct 06, 2016
6.320
6.336
6.009
6.050
171,977
-0.34(-5.32%)
Oct 05, 2016
6.270
6.488
6.270
6.390
126,855
+0.16(+2.57%)
Oct 04, 2016
6.510
6.700
6.180
6.230
194,811
-0.22(-3.41%)
Oct 03, 2016
6.610
6.640
6.350
6.450
165,306
-0.16(-2.42%)
Sep 30, 2016
6.550
6.750
6.430
6.610
208,659
+0.09(+1.38%)
Sep 29, 2016
6.680
6.830
6.510
6.520
179,958
-0.20(-2.98%)
Sep 28, 2016
6.810
7.000
6.450
6.720
370,522
-0.06(-0.88%)
Sep 27, 2016
6.190
7.218
6.060
6.780
998,758
+0.58(+9.35%)
Sep 26, 2016
5.880
6.260
5.850
6.200
308,365
+0.32(+5.44%)
Sep 23, 2016
6.460
6.870
5.860
5.880
956,313
-0.58(-8.98%)
Sep 22, 2016
5.550
6.500
5.530
6.460
1,312,073
+0.97(+17.67%)
Sep 21, 2016
5.070
5.556
5.049
5.490
471,618
+0.46(+9.15%)
Sep 20, 2016
5.080
5.192
4.900
5.030
168,441
+0.04(+0.80%)
Sep 19, 2016
5.020
5.120
4.880
4.990
306,036
+0.04(+0.81%)
Sep 16, 2016
4.890
4.980
4.790
4.950
158,744
+0.04(+0.81%)
Sep 15, 2016
4.850
4.940
4.780
4.910
140,021
+0.07(+1.45%)
Sep 14, 2016
4.970
5.090
4.800
4.840
114,835
-0.11(-2.22%)
Sep 13, 2016
4.950
5.000
4.800
4.950
208,419
-0.05(-1.00%)
Sep 12, 2016
4.960
5.060
4.930
5.000
215,852
+0.00(+0.00%)
Sep 09, 2016
5.040
5.180
4.985
5.000
157,995
-0.12(-2.34%)
Sep 08, 2016
5.210
5.240
5.100
5.120
150,859
-0.09(-1.73%)
Sep 07, 2016
5.160
5.232
5.010
5.210
148,661
+0.08(+1.56%)
Sep 06, 2016
5.190
5.226
4.970
5.130
724,982
-0.02(-0.39%)
Sep 02, 2016
5.200
5.150
5.150
5.150
101,200
-0.03(-0.58%)
Sep 01, 2016
5.030
5.210
5.010
5.180
71,271
+0.13(+2.57%)
Aug 31, 2016
5.210
5.250
5.010
5.050
107,627
-0.18(-3.44%)
Aug 30, 2016
5.190
5.290
5.120
5.230
81,498
+0.02(+0.38%)
Aug 29, 2016
5.140
5.265
5.015
5.210
97,402
+0.12(+2.36%)
Aug 26, 2016
4.980
5.220
4.830
5.090
191,204
+0.11(+2.21%)
Aug 25, 2016
5.250
5.350
4.770
4.980
541,332
-0.34(-6.39%)
Aug 24, 2016
5.430
5.666
5.210
5.320
293,416
-0.14(-2.56%)
Aug 23, 2016
5.470
5.490
5.270
5.460
129,984
+0.04(+0.74%)
Aug 22, 2016
5.170
5.460
5.110
5.420
186,481
+0.30(+5.86%)
Aug 19, 2016
5.240
5.380
5.060
5.120
187,086
-0.14(-2.66%)
Aug 18, 2016
5.350
5.350
5.170
5.260
120,644
-0.08(-1.50%)
Aug 17, 2016
5.380
5.390
5.200
5.340
148,168
-0.04(-0.74%)
Aug 16, 2016
5.600
5.630
5.320
5.380
224,441
-0.24(-4.27%)
Aug 15, 2016
5.510
5.820
5.410
5.620
313,470
+0.17(+3.12%)
Aug 12, 2016
5.400
5.530
5.257
5.450
253,488
+0.07(+1.30%)
Aug 11, 2016
5.310
5.480
5.140
5.380
169,553
+0.12(+2.28%)
Aug 10, 2016
5.620
5.641
5.130
5.260
287,218
-0.38(-6.74%)
Aug 09, 2016
5.600
5.760
5.450
5.640
257,567
+0.05(+0.89%)
Aug 08, 2016
5.460
5.670
5.281
5.590
423,761
+0.13(+2.38%)
Aug 05, 2016
5.190
5.500
5.020
5.460
321,063
+0.26(+5.00%)
Aug 04, 2016
5.220
5.350
5.140
5.200
342,434
+0.01(+0.19%)
Aug 03, 2016
4.590
5.260
4.520
5.190
1,055,355
+0.57(+12.34%)
Aug 02, 2016
4.730
4.889
4.500
4.620
166,095
-0.13(-2.74%)
Aug 01, 2016
4.650
5.030
4.470
4.750
539,621
+0.11(+2.37%)
Jul 29, 2016
4.600
4.766
4.400
4.640
325,498
+0.08(+1.75%)
Jul 28, 2016
4.800
4.957
4.540
4.560
191,834
-0.28(-5.79%)
Jul 27, 2016
4.740
4.890
4.715
4.840
181,496
+0.14(+2.98%)
Jul 26, 2016
4.920
4.975
4.690
4.700
220,615
-0.24(-4.86%)
Jul 25, 2016
5.090
5.190
4.930
4.940
111,889
-0.14(-2.76%)
Jul 22, 2016
5.120
5.170
5.015
5.080
215,709
-0.01(-0.20%)
Jul 21, 2016
5.100
5.220
5.030
5.090
168,401
+0.00(+0.00%)
Jul 20, 2016
5.020
5.200
4.934
5.090
176,812
+0.09(+1.80%)
Jul 19, 2016
5.340
5.340
4.970
5.000
314,921
-0.34(-6.37%)
Jul 18, 2016
5.260
5.440
5.155
5.340
248,712
+0.10(+1.91%)
Jul 15, 2016
5.100
5.355
5.080
5.240
232,775
+0.14(+2.75%)
Jul 14, 2016
5.310
5.324
5.080
5.100
278,669
-0.16(-3.04%)
Jul 13, 2016
5.620
5.650
5.250
5.260
283,443
-0.30(-5.40%)
Jul 12, 2016
5.520
5.630
5.440
5.560
145,385
+0.08(+1.46%)
Jul 11, 2016
5.640
5.870
5.440
5.480
279,026
-0.10(-1.79%)
Jul 08, 2016
5.600
5.560
5.560
5.580
225,266
+0.02(+0.36%)
Jul 07, 2016
5.520
5.600
5.410
5.560
429,332
+0.21(+3.93%)
Jul 05, 2016
5.550
5.550
5.320
5.350
230,133
-0.23(-4.12%)
Jul 01, 2016
5.470
5.580
5.580
5.580
299,600
+0.12(+2.20%)
Jun 30, 2016
5.550
5.590
5.350
5.460
298,019
-0.03(-0.55%)
Jun 29, 2016
5.700
5.700
5.310
5.490
524,277
-0.08(-1.44%)
Jun 28, 2016
5.690
5.900
5.530
5.570
323,751
+0.02(+0.36%)
Jun 27, 2016
5.900
5.970
5.480
5.550
394,648
-0.43(-7.19%)
Jun 24, 2016
6.030
6.240
5.980
5.980
513,260
-0.48(-7.43%)
Jun 23, 2016
6.120
6.580
5.950
6.460
514,311
+0.10(+1.57%)
Jun 22, 2016
6.440
6.636
6.260
6.360
320,793
-0.08(-1.24%)
Jun 21, 2016
6.660
6.980
6.275
6.440
395,153
-0.22(-3.30%)
Jun 20, 2016
6.890
6.890
6.510
6.660
518,469
-0.14(-2.06%)
Jun 17, 2016
7.090
7.190
6.780
6.800
571,564
-0.25(-3.55%)
Jun 16, 2016
6.960
7.060
6.740
7.050
410,317
+0.04(+0.57%)
Jun 15, 2016
7.220
7.430
6.940
7.010
583,253
-0.11(-1.54%)
Jun 14, 2016
7.470
7.470
6.730
7.120
1,186,925
-0.35(-4.69%)
Jun 13, 2016
8.000
8.090
7.300
7.470
1,135,432
-0.62(-7.66%)
Jun 10, 2016
9.250
9.410
8.090
8.090
1,207,149
-1.53(-15.90%)
Jun 09, 2016
9.340
9.830
9.180
9.620
1,666,845
+0.47(+5.14%)
Jun 08, 2016
9.330
9.400
9.110
9.150
701,157
-0.10(-1.08%)
Jun 07, 2016
10.10
10.21
9.120
9.250
1,663,384
-0.95(-9.31%)
Jun 06, 2016
11.82
12.24
9.950
10.20
3,688,187
-8.15(-44.41%)
Jun 03, 2016
19.01
19.25
18.02
18.35
127,300
-0.73(-3.83%)
Jun 02, 2016
18.26
19.21
18.02
19.08
226,495
+0.95(+5.24%)
Jun 01, 2016
17.98
18.39
17.93
18.13
132,666
+0.00(+0.00%)
May 31, 2016
18.06
18.87
17.11
18.13
218,909
+0.26(+1.45%)
May 27, 2016
17.49
17.87
17.87
17.87
133,900
+0.42(+2.41%)
May 26, 2016
17.82
17.84
17.20
17.45
191,263
-0.39(-2.19%)
May 25, 2016
17.61
18.55
17.58
17.84
231,815
+0.36(+2.06%)
May 24, 2016
16.86
17.67
16.76
17.48
290,474
+0.62(+3.68%)
May 23, 2016
16.00
17.21
16.00
16.86
178,040
+0.86(+5.37%)
May 20, 2016
15.65
16.24
15.65
16.00
171,699
+0.46(+2.96%)
May 19, 2016
15.72
16.13
15.06
15.54
111,553
-0.18(-1.15%)
May 18, 2016
15.59
16.05
15.53
15.72
174,331
+0.10(+0.64%)
May 17, 2016
15.51
16.13
15.34
15.62
130,990
-0.02(-0.13%)
May 16, 2016
15.54
15.78
14.50
15.64
362,203
+0.14(+0.90%)
May 13, 2016
15.26
15.88
15.01
15.50
161,475
+0.20(+1.31%)
May 12, 2016
15.72
15.72
15.03
15.30
208,081
-0.39(-2.49%)
May 11, 2016
15.77
15.90
15.27
15.69
317,775
-0.15(-0.95%)
May 10, 2016
16.89
17.06
15.29
15.84
269,220
-0.84(-5.04%)
May 09, 2016
15.85
17.89
15.80
16.68
359,192
+0.78(+4.91%)
May 06, 2016
18.01
18.17
14.59
15.90
503,753
-3.00(-15.87%)
May 05, 2016
18.75
19.20
17.75
18.90
312,412
+0.15(+0.80%)
May 04, 2016
20.09
20.45
18.34
18.75
440,606
-1.46(-7.22%)
May 03, 2016
21.32
21.82
20.12
20.21
100,612
-1.34(-6.22%)
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.