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
Marrone Bio Innov
(NQ:
MBII
)
0.7981
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 12, 2022
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
1.780
1.790
1.650
1.750
1,262,274
+0.04(+2.34%)
Apr 27, 2017
1.800
1.800
1.663
1.710
43,586
-0.02(-1.16%)
Apr 26, 2017
1.800
1.800
1.650
1.730
41,370
+0.00(+0.00%)
Apr 25, 2017
1.600
1.900
1.510
1.730
257,550
-0.02(-1.14%)
Apr 24, 2017
1.790
1.839
1.739
1.750
43,424
-0.02(-1.13%)
Apr 21, 2017
1.820
1.850
1.750
1.770
31,433
-0.02(-1.12%)
Apr 20, 2017
1.890
1.890
1.790
1.790
18,530
+0.00(+0.00%)
Apr 19, 2017
1.750
1.800
1.750
1.790
12,593
+0.02(+1.13%)
Apr 18, 2017
1.800
1.820
1.770
1.770
8,061
-0.03(-1.67%)
Apr 17, 2017
1.800
1.841
1.800
1.800
14,166
-0.03(-1.64%)
Apr 13, 2017
2.000
2.000
1.780
1.830
18,122
-0.07(-3.68%)
Apr 12, 2017
1.860
1.940
1.800
1.900
14,143
+0.06(+3.26%)
Apr 11, 2017
1.900
1.900
1.830
1.840
20,008
+0.00(+0.00%)
Apr 10, 2017
1.770
1.870
1.770
1.840
25,979
+0.09(+5.14%)
Apr 07, 2017
1.740
1.870
1.740
1.750
32,325
-0.02(-1.13%)
Apr 06, 2017
1.880
1.880
1.730
1.770
15,286
-0.02(-1.12%)
Apr 05, 2017
1.850
1.880
1.730
1.790
98,283
-0.04(-2.19%)
Apr 04, 2017
1.900
2.050
1.820
1.830
38,667
-0.09(-4.69%)
Apr 03, 2017
2.000
2.120
1.900
1.920
22,333
-0.03(-1.54%)
Mar 31, 2017
1.860
2.180
1.730
1.950
71,644
-0.10(-4.88%)
Mar 30, 2017
2.300
2.300
1.900
2.050
62,377
-0.23(-10.09%)
Mar 29, 2017
2.080
2.300
2.042
2.280
145,793
+0.22(+10.68%)
Mar 28, 2017
1.850
2.150
1.850
2.060
98,959
+0.32(+18.39%)
Mar 27, 2017
2.000
2.010
1.660
1.740
102,536
-0.26(-13.00%)
Mar 24, 2017
2.010
2.010
1.990
2.000
15,291
+0.01(+0.50%)
Mar 23, 2017
1.950
2.010
1.950
1.990
26,981
+0.01(+0.51%)
Mar 22, 2017
1.960
1.990
1.950
1.980
20,482
+0.03(+1.53%)
Mar 21, 2017
1.950
2.010
1.950
1.950
11,678
+0.00(+0.01%)
Mar 20, 2017
1.930
2.000
1.910
1.950
18,202
+0.04(+2.09%)
Mar 17, 2017
1.840
1.928
1.800
1.910
49,481
+0.01(+0.53%)
Mar 16, 2017
1.900
1.952
1.870
1.900
12,940
-0.02(-1.04%)
Mar 15, 2017
1.910
1.957
1.871
1.920
12,273
-0.02(-1.03%)
Mar 14, 2017
2.000
2.000
1.870
1.940
26,841
-0.02(-1.02%)
Mar 13, 2017
1.960
2.010
1.960
1.960
35,657
+0.00(+0.00%)
Mar 10, 2017
1.990
1.990
1.950
1.960
19,320
-0.03(-1.51%)
Mar 09, 2017
2.000
2.007
1.950
1.990
17,747
+0.02(+1.02%)
Mar 08, 2017
2.020
2.030
1.960
1.970
35,603
-0.02(-1.01%)
Mar 07, 2017
2.030
2.030
1.960
1.990
25,249
-0.01(-0.50%)
Mar 06, 2017
2.040
2.040
1.950
2.000
23,020
+0.00(+0.00%)
Mar 03, 2017
2.040
2.042
2.000
2.000
17,357
-0.05(-2.44%)
Mar 02, 2017
2.040
2.050
2.015
2.050
13,081
+0.04(+1.99%)
Mar 01, 2017
2.080
2.100
1.990
2.010
20,469
+0.05(+2.55%)
Feb 28, 2017
2.030
2.060
1.960
1.960
21,929
-0.10(-4.85%)
Feb 27, 2017
2.030
2.060
1.950
2.060
11,662
+0.06(+3.00%)
Feb 24, 2017
2.000
2.040
1.950
2.000
21,308
+0.01(+0.50%)
Feb 23, 2017
2.030
2.050
1.990
1.990
22,877
-0.07(-3.40%)
Feb 22, 2017
2.070
2.080
2.060
2.060
5,022
-0.04(-1.98%)
Feb 21, 2017
2.050
2.110
2.030
2.102
51,973
+0.05(+2.52%)
Feb 17, 2017
2.050
2.050
2.050
0
-0.04(-1.91%)
Feb 16, 2017
2.160
2.160
2.082
2.090
21,625
-0.07(-3.24%)
Feb 15, 2017
2.050
2.180
2.050
2.160
36,514
+0.04(+1.89%)
Feb 14, 2017
2.110
2.140
2.080
2.120
39,153
+0.01(+0.47%)
Feb 13, 2017
2.130
2.138
2.100
2.110
19,407
+0.10(+4.98%)
Feb 10, 2017
2.080
2.140
2.000
2.010
81,122
-0.10(-4.74%)
Feb 09, 2017
2.135
2.213
2.100
2.110
26,446
+0.01(+0.48%)
Feb 08, 2017
2.160
2.180
2.090
2.100
22,422
-0.04(-1.87%)
Feb 07, 2017
2.190
2.190
2.110
2.140
9,613
-0.07(-3.17%)
Feb 06, 2017
2.210
2.256
2.171
2.210
27,872
-0.00(-0.09%)
Feb 03, 2017
2.210
2.220
2.180
2.212
23,357
+0.00(+0.09%)
Feb 02, 2017
2.080
2.210
2.080
2.210
23,457
+0.11(+5.24%)
Feb 01, 2017
2.240
2.240
2.050
2.100
46,725
-0.10(-4.55%)
Jan 31, 2017
2.280
2.280
2.187
2.200
22,626
-0.03(-1.35%)
Jan 30, 2017
2.240
2.289
2.150
2.230
36,289
-0.01(-0.45%)
Jan 27, 2017
2.270
2.280
2.222
2.240
8,933
+0.00(+0.00%)
Jan 26, 2017
2.390
2.390
2.220
2.240
24,236
-0.09(-3.86%)
Jan 25, 2017
2.360
2.370
2.280
2.330
24,192
+0.02(+0.87%)
Jan 24, 2017
2.350
2.360
2.310
2.310
17,568
+0.00(+0.00%)
Jan 23, 2017
2.400
2.400
2.297
2.310
21,393
-0.02(-0.86%)
Jan 20, 2017
2.350
2.350
2.300
2.330
42,283
+0.04(+1.75%)
Jan 19, 2017
2.270
2.290
2.260
2.290
17,670
+0.02(+0.88%)
Jan 18, 2017
2.380
2.390
2.270
2.270
17,440
-0.01(-0.44%)
Jan 17, 2017
2.230
2.320
2.230
2.280
26,236
-0.01(-0.44%)
Jan 13, 2017
2.290
2.290
2.290
0
+0.00(+0.00%)
Jan 12, 2017
2.230
2.300
2.181
2.290
18,794
+0.04(+1.78%)
Jan 11, 2017
2.400
2.400
2.180
2.250
46,163
-0.11(-4.66%)
Jan 10, 2017
2.450
2.450
2.345
2.360
44,402
-0.05(-2.07%)
Jan 09, 2017
2.400
2.430
2.342
2.410
24,784
+0.02(+0.84%)
Jan 06, 2017
2.220
2.390
2.220
2.390
20,425
+0.13(+5.75%)
Jan 05, 2017
2.210
2.370
2.210
2.260
14,398
-0.12(-5.04%)
Jan 04, 2017
2.300
2.410
2.300
2.380
52,140
+0.07(+3.03%)
Jan 03, 2017
2.250
2.320
2.150
2.310
21,454
+0.17(+7.94%)
Dec 30, 2016
2.140
2.140
2.140
0
+0.13(+6.47%)
Dec 29, 2016
2.070
2.100
2.010
2.010
23,730
-0.07(-3.37%)
Dec 28, 2016
2.120
2.300
2.080
2.080
67,351
-0.21(-9.17%)
Dec 27, 2016
2.167
2.290
2.110
2.290
36,608
+0.12(+5.53%)
Dec 23, 2016
2.170
2.170
2.170
0
+0.10(+4.83%)
Dec 22, 2016
2.170
2.203
2.050
2.070
61,422
-0.12(-5.48%)
Dec 21, 2016
2.250
2.250
2.100
2.190
58,614
-0.04(-1.79%)
Dec 20, 2016
2.250
2.310
2.190
2.230
46,421
-0.01(-0.45%)
Dec 19, 2016
2.300
2.320
2.220
2.240
49,102
-0.06(-2.61%)
Dec 16, 2016
2.320
2.320
2.222
2.300
20,338
+0.01(+0.44%)
Dec 15, 2016
2.300
2.338
2.170
2.290
64,530
+0.13(+6.02%)
Dec 14, 2016
2.300
2.390
2.160
2.160
47,946
-0.14(-6.09%)
Dec 13, 2016
2.250
2.400
2.250
2.300
21,828
+0.08(+3.60%)
Dec 12, 2016
2.290
2.370
2.200
2.220
80,657
-0.07(-3.06%)
Dec 09, 2016
2.360
2.450
2.290
2.290
45,481
-0.11(-4.58%)
Dec 08, 2016
2.170
2.440
2.170
2.400
47,905
+0.25(+11.63%)
Dec 07, 2016
2.260
2.292
2.120
2.150
180,160
-0.12(-5.29%)
Dec 06, 2016
2.460
2.460
2.250
2.270
74,788
-0.15(-6.20%)
Dec 05, 2016
2.480
2.610
2.410
2.420
41,773
-0.01(-0.41%)
Dec 02, 2016
2.350
2.430
2.344
2.430
26,096
+0.05(+2.10%)
Dec 01, 2016
2.360
2.402
2.330
2.380
23,506
+0.05(+2.15%)
Nov 30, 2016
2.400
2.483
2.330
2.330
50,045
-0.04(-1.69%)
Nov 29, 2016
2.480
2.600
2.360
2.370
120,137
-0.05(-2.07%)
Nov 28, 2016
2.450
2.570
2.410
2.420
239,833
+0.00(+0.00%)
Nov 25, 2016
2.370
2.450
2.320
2.420
37,379
+0.11(+4.76%)
Nov 23, 2016
2.310
2.310
2.310
0
+0.05(+2.21%)
Nov 22, 2016
2.300
2.350
2.220
2.260
53,558
+0.01(+0.44%)
Nov 21, 2016
2.100
2.300
2.100
2.250
69,275
+0.05(+2.27%)
Nov 18, 2016
2.120
2.300
1.870
2.200
239,439
+0.04(+1.85%)
Nov 17, 2016
2.290
2.360
2.110
2.160
91,366
-0.18(-7.69%)
Nov 16, 2016
2.500
2.530
2.220
2.340
177,559
-0.16(-6.40%)
Nov 15, 2016
2.400
2.550
2.400
2.500
86,513
+0.04(+1.63%)
Nov 14, 2016
2.580
2.580
2.400
2.460
116,897
-0.09(-3.53%)
Nov 11, 2016
2.510
2.590
2.430
2.550
60,632
+0.00(+0.00%)
Nov 10, 2016
2.630
2.630
2.460
2.550
170,896
-0.03(-1.16%)
Nov 09, 2016
2.500
2.790
2.318
2.580
345,891
+0.08(+3.20%)
Nov 08, 2016
2.360
2.500
2.300
2.500
159,900
+0.15(+6.38%)
Nov 07, 2016
2.230
2.480
2.150
2.350
374,115
+0.19(+8.80%)
Nov 04, 2016
1.930
2.207
1.920
2.160
194,592
+0.25(+13.09%)
Nov 03, 2016
1.870
1.980
1.850
1.910
38,480
+0.02(+1.11%)
Nov 02, 2016
1.880
1.950
1.810
1.889
68,596
+0.08(+4.36%)
Nov 01, 2016
2.000
2.170
1.750
1.810
162,796
-0.19(-9.50%)
Oct 31, 2016
1.930
2.060
1.880
2.000
201,806
+0.14(+7.53%)
Oct 28, 2016
1.770
1.870
1.750
1.860
109,365
+0.10(+5.68%)
Oct 27, 2016
1.710
1.770
1.688
1.760
78,721
+0.07(+4.14%)
Oct 26, 2016
1.740
1.740
1.660
1.690
16,911
-0.05(-2.87%)
Oct 25, 2016
1.780
1.780
1.710
1.740
27,438
+0.04(+2.35%)
Oct 24, 2016
1.780
1.780
1.670
1.700
19,437
+0.05(+3.03%)
Oct 21, 2016
1.650
1.710
1.620
1.650
16,862
+0.00(+0.00%)
Oct 20, 2016
1.669
1.690
1.650
1.650
8,510
-0.01(-0.60%)
Oct 19, 2016
1.750
1.750
1.630
1.660
30,438
-0.05(-2.92%)
Oct 18, 2016
1.729
1.740
1.656
1.710
34,666
+0.01(+0.59%)
Oct 17, 2016
1.650
1.730
1.630
1.700
72,706
-0.02(-1.16%)
Oct 14, 2016
1.610
1.720
1.610
1.720
51,983
+0.11(+6.83%)
Oct 13, 2016
1.700
1.700
1.610
1.610
110,087
-0.11(-6.40%)
Oct 12, 2016
1.690
1.720
1.661
1.720
64,597
+0.05(+2.99%)
Oct 11, 2016
1.728
1.728
1.650
1.670
20,934
-0.06(-3.47%)
Oct 10, 2016
1.730
1.730
1.700
1.730
32,494
+0.02(+1.17%)
Oct 07, 2016
1.680
1.720
1.680
1.710
30,546
+0.06(+3.64%)
Oct 06, 2016
1.650
1.730
1.650
1.650
26,487
-0.03(-1.79%)
Oct 05, 2016
1.720
1.736
1.670
1.680
50,178
-0.02(-1.18%)
Oct 04, 2016
1.740
1.740
1.650
1.700
24,234
-0.04(-2.30%)
Oct 03, 2016
1.730
1.740
1.700
1.740
24,113
+0.03(+1.75%)
Sep 30, 2016
1.640
1.740
1.610
1.710
30,052
+0.07(+4.27%)
Sep 29, 2016
1.740
1.790
1.600
1.640
88,041
-0.09(-5.20%)
Sep 28, 2016
1.780
1.780
1.720
1.730
22,398
-0.03(-1.70%)
Sep 27, 2016
1.820
1.850
1.720
1.760
59,449
-0.02(-1.12%)
Sep 26, 2016
1.820
1.881
1.760
1.780
26,766
+0.00(+0.00%)
Sep 23, 2016
1.840
1.860
1.770
1.780
20,052
-0.04(-2.20%)
Sep 22, 2016
1.800
1.890
1.753
1.820
126,040
+0.06(+3.41%)
Sep 21, 2016
1.690
1.870
1.690
1.760
61,499
+0.06(+3.53%)
Sep 20, 2016
1.670
1.770
1.610
1.700
83,857
+0.04(+2.41%)
Sep 19, 2016
1.690
1.710
1.550
1.660
102,590
+0.02(+1.22%)
Sep 16, 2016
1.580
1.670
1.550
1.640
56,727
+0.05(+3.14%)
Sep 15, 2016
1.650
1.650
1.550
1.590
76,919
-0.05(-3.05%)
Sep 14, 2016
1.600
1.730
1.585
1.640
123,743
+0.01(+0.61%)
Sep 13, 2016
1.810
1.820
1.557
1.630
223,759
-0.24(-12.83%)
Sep 12, 2016
1.660
1.920
1.630
1.870
757,089
+0.27(+16.88%)
Sep 09, 2016
1.570
1.705
1.530
1.600
119,319
+0.03(+1.91%)
Sep 08, 2016
1.450
1.580
1.450
1.570
96,924
+0.16(+11.35%)
Sep 07, 2016
1.340
1.490
1.340
1.410
67,070
+0.07(+5.22%)
Sep 06, 2016
1.400
1.580
1.310
1.340
243,147
-0.07(-4.96%)
Sep 02, 2016
1.390
1.410
1.410
1.410
37,600
+0.02(+1.44%)
Sep 01, 2016
1.440
1.440
1.360
1.390
14,609
+0.00(+0.00%)
Aug 31, 2016
1.490
1.490
1.340
1.390
56,407
-0.03(-2.11%)
Aug 30, 2016
1.370
1.450
1.370
1.420
11,327
+0.02(+1.43%)
Aug 29, 2016
1.400
1.490
1.340
1.400
39,920
+0.01(+0.72%)
Aug 26, 2016
1.420
1.490
1.350
1.390
60,742
-0.02(-1.42%)
Aug 25, 2016
1.460
1.519
1.260
1.410
100,557
-0.03(-2.08%)
Aug 24, 2016
1.480
1.559
1.397
1.440
92,817
-0.04(-2.70%)
Aug 23, 2016
1.620
1.650
1.380
1.480
173,927
-0.09(-5.73%)
Aug 22, 2016
1.520
1.630
1.410
1.570
203,248
+0.09(+6.08%)
Aug 19, 2016
1.490
1.500
1.360
1.480
72,690
-0.01(-0.67%)
Aug 18, 2016
1.450
1.490
1.310
1.490
279,571
+0.00(+0.00%)
Aug 17, 2016
1.110
1.800
1.070
1.490
2,207,112
+0.38(+34.23%)
Aug 16, 2016
0.9500
1.250
0.8700
1.110
276,293
+0.16(+16.97%)
Aug 15, 2016
0.9100
0.9500
0.8200
0.9490
83,630
+0.10(+11.65%)
Aug 12, 2016
0.8100
0.8653
0.7972
0.8500
69,087
+0.05(+6.25%)
Aug 11, 2016
0.7900
0.8100
0.7900
0.8000
38,228
+0.03(+4.28%)
Aug 10, 2016
0.7200
0.8400
0.7053
0.7672
237,158
+0.02(+2.16%)
Aug 09, 2016
0.8150
0.8150
0.7500
0.7510
89,752
-0.04(-4.94%)
Aug 08, 2016
0.8150
0.8381
0.7900
0.7900
71,649
-0.05(-5.95%)
Aug 05, 2016
0.8500
0.8548
0.7900
0.8400
107,853
+0.04(+5.00%)
Aug 04, 2016
0.8480
0.8500
0.7900
0.8000
80,491
-0.05(-5.66%)
Aug 03, 2016
0.8301
0.8700
0.8100
0.8480
26,016
+0.02(+2.16%)
Aug 02, 2016
0.8500
0.8713
0.8200
0.8301
21,221
-0.04(-4.59%)
Aug 01, 2016
0.8930
0.9280
0.8700
0.8700
7,203
+0.00(+0.00%)
Jul 29, 2016
0.9000
0.9499
0.8600
0.8700
99,560
-0.00(-0.47%)
Jul 28, 2016
0.8900
0.9136
0.8200
0.8741
8,767
-0.02(-1.79%)
Jul 27, 2016
0.9200
0.9300
0.8900
0.8900
39,151
-0.01(-1.11%)
Jul 26, 2016
0.8980
1.010
0.8601
0.9000
346,444
+0.04(+4.65%)
Jul 25, 2016
0.8625
0.8900
0.8600
0.8600
53,454
+0.02(+2.37%)
Jul 22, 2016
0.9100
0.9100
0.8005
0.8401
133,055
-0.05(-5.61%)
Jul 21, 2016
0.9000
1.000
0.8000
0.8900
80,312
-0.04(-4.30%)
Jul 20, 2016
0.9000
0.9564
0.9000
0.9300
39,234
-0.01(-1.06%)
Jul 19, 2016
0.9600
0.9600
0.9000
0.9400
36,091
-0.01(-1.05%)
Jul 18, 2016
0.8200
0.9500
0.7800
0.9500
54,692
+0.10(+11.76%)
Jul 15, 2016
0.9220
0.9690
0.7615
0.8500
503,079
-0.10(-10.53%)
Jul 14, 2016
0.8300
1.330
0.8175
0.9500
1,900,800
+0.11(+13.37%)
Jul 13, 2016
0.8263
0.8380
0.7900
0.8380
53,706
+0.02(+2.20%)
Jul 12, 2016
0.7800
0.8200
0.7800
0.8200
8,694
+0.02(+2.50%)
Jul 11, 2016
0.8200
0.8200
0.8000
0.8000
6,640
-0.01(-1.23%)
Jul 08, 2016
0.7900
0.8196
0.7802
0.8100
1,378
+0.01(+0.62%)
Jul 07, 2016
0.8000
0.8050
0.7801
0.8050
11,770
+0.00(+0.50%)
Jul 05, 2016
0.8100
0.8100
0.7800
0.8010
4,630
-0.01(-1.11%)
Jul 01, 2016
0.8600
0.8100
0.8100
0.8100
13,300
-0.01(-1.22%)
Jun 30, 2016
0.8350
0.8500
0.8200
0.8200
24,430
+0.01(+0.61%)
Jun 29, 2016
0.8050
0.8200
0.7600
0.8150
37,690
+0.04(+5.84%)
Jun 28, 2016
0.8800
0.9699
0.7700
0.7700
231,436
-0.10(-11.49%)
Jun 27, 2016
0.8300
0.8799
0.8300
0.8700
37,117
+0.01(+1.16%)
Jun 24, 2016
0.8300
0.8800
0.8300
0.8600
66,484
-0.02(-1.71%)
Jun 23, 2016
0.8900
0.8900
0.8700
0.8750
12,163
+0.01(+0.57%)
Jun 22, 2016
0.8500
0.9000
0.8300
0.8700
19,036
+0.00(+0.00%)
Jun 21, 2016
0.8800
0.9000
0.8700
0.8700
56,628
+0.00(+0.00%)
Jun 20, 2016
0.8300
0.8800
0.8300
0.8700
45,678
+0.04(+4.19%)
Jun 17, 2016
0.7800
0.8800
0.7800
0.8350
50,729
+0.05(+7.05%)
Jun 16, 2016
0.8275
0.8301
0.7600
0.7800
46,213
-0.02(-2.50%)
Jun 15, 2016
0.9400
0.9400
0.8000
0.8000
85,864
-0.03(-3.61%)
Jun 14, 2016
0.8600
0.8800
0.8000
0.8300
116,808
-0.01(-1.27%)
Jun 13, 2016
0.8000
0.9400
0.7900
0.8407
359,581
+0.04(+5.22%)
Jun 10, 2016
0.7400
0.8600
0.7200
0.7990
732,707
+0.06(+7.97%)
Jun 09, 2016
0.7100
0.7500
0.6901
0.7400
332,779
+0.04(+5.71%)
Jun 08, 2016
0.7420
0.7560
0.7000
0.7000
29,984
-0.02(-2.78%)
Jun 07, 2016
0.7200
0.7200
0.6800
0.7200
23,161
+0.00(+0.00%)
Jun 06, 2016
0.6920
0.7200
0.6725
0.7200
119,096
+0.08(+12.41%)
Jun 03, 2016
0.6693
0.6900
0.6401
0.6405
37,381
-0.02(-2.95%)
Jun 02, 2016
0.7630
0.7630
0.6400
0.6600
138,640
-0.06(-8.33%)
Jun 01, 2016
0.7000
0.7399
0.6850
0.7200
9,603
+0.03(+4.35%)
May 31, 2016
0.6949
0.7000
0.6949
0.6900
5,745
+0.02(+2.99%)
May 27, 2016
0.7000
0.6700
0.6700
0.6700
46,400
-0.03(-4.29%)
May 26, 2016
0.7100
0.7101
0.6600
0.7000
18,528
+0.03(+4.48%)
May 25, 2016
0.7100
0.7299
0.6700
0.6700
43,467
-0.01(-1.47%)
May 24, 2016
0.6772
0.6900
0.6600
0.6800
7,545
+0.00(+0.00%)
May 23, 2016
0.6900
0.7500
0.6600
0.6800
16,821
+0.03(+4.25%)
May 20, 2016
0.6900
0.6900
0.6201
0.6523
9,550
-0.02(-2.64%)
May 19, 2016
0.6900
0.6900
0.6013
0.6700
292,615
+0.00(+0.00%)
May 18, 2016
0.6501
0.7000
0.6501
0.6700
19,358
-0.02(-2.90%)
May 17, 2016
0.6900
0.7299
0.6500
0.6900
33,581
+0.02(+2.99%)
May 16, 2016
0.6820
0.7175
0.6600
0.6700
89,620
-0.02(-2.90%)
May 13, 2016
0.7000
0.7900
0.6501
0.6900
88,785
-0.00(-0.29%)
May 12, 2016
0.7200
0.7200
0.6900
0.6920
14,746
+0.00(+0.29%)
May 11, 2016
0.7520
0.7800
0.6550
0.6900
61,487
-0.04(-4.83%)
May 10, 2016
0.7500
0.7900
0.7100
0.7250
55,545
-0.06(-7.05%)
May 09, 2016
0.7001
0.7999
0.7001
0.7800
28,833
+0.05(+6.85%)
May 06, 2016
0.7571
0.7700
0.7000
0.7300
18,955
-0.02(-2.67%)
May 05, 2016
0.8000
0.8000
0.7500
0.7500
21,993
-0.04(-4.76%)
May 04, 2016
0.7800
0.8013
0.7500
0.7875
16,708
+0.01(+0.96%)
May 03, 2016
0.8300
0.8300
0.7800
0.7800
19,461
+0.00(+0.00%)
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.