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
Identiv Inc
(NQ:
INVE
)
4.335
-0.015 (-0.34%)
Streaming Delayed Price
Updated: 11:19 AM EDT, Jun 3, 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
5.810
5.900
5.620
5.740
27,875
-0.11(-1.88%)
Apr 27, 2017
6.080
6.080
5.820
5.850
46,732
-0.23(-3.78%)
Apr 26, 2017
6.050
6.185
5.950
6.080
38,144
+0.01(+0.16%)
Apr 25, 2017
6.180
6.270
6.010
6.070
66,755
-0.07(-1.14%)
Apr 24, 2017
6.090
6.280
5.980
6.140
65,538
+0.16(+2.68%)
Apr 21, 2017
6.060
6.090
5.827
5.980
41,722
-0.06(-0.99%)
Apr 20, 2017
6.240
6.290
5.850
6.040
111,524
-0.10(-1.63%)
Apr 19, 2017
6.370
6.460
6.010
6.140
45,215
-0.20(-3.15%)
Apr 18, 2017
6.710
6.710
6.280
6.340
46,260
-0.34(-5.09%)
Apr 17, 2017
6.530
6.990
6.530
6.680
55,302
+0.03(+0.45%)
Apr 13, 2017
6.960
6.960
6.550
6.650
46,722
-0.34(-4.86%)
Apr 12, 2017
7.390
7.420
6.800
6.990
70,225
-0.44(-5.92%)
Apr 11, 2017
7.360
7.580
7.268
7.430
137,329
+0.08(+1.09%)
Apr 10, 2017
6.770
7.539
6.770
7.350
231,031
+0.67(+10.03%)
Apr 07, 2017
6.450
6.980
6.230
6.680
129,141
+0.14(+2.14%)
Apr 06, 2017
6.090
6.565
5.880
6.540
115,524
+0.28(+4.47%)
Apr 05, 2017
6.650
6.859
5.800
6.260
164,774
-0.36(-5.44%)
Apr 04, 2017
6.710
6.990
6.500
6.620
112,151
-0.29(-4.20%)
Apr 03, 2017
7.150
7.280
6.800
6.910
136,218
-0.15(-2.12%)
Mar 31, 2017
7.210
7.350
6.950
7.060
57,493
-0.14(-1.94%)
Mar 30, 2017
7.250
7.310
7.000
7.200
39,945
-0.08(-1.10%)
Mar 29, 2017
7.100
7.420
6.950
7.280
36,769
+0.25(+3.56%)
Mar 28, 2017
7.370
7.490
6.945
7.030
71,424
-0.29(-3.96%)
Mar 27, 2017
6.840
7.450
6.630
7.320
121,891
+0.44(+6.40%)
Mar 24, 2017
6.720
7.180
6.720
6.880
82,630
+0.23(+3.46%)
Mar 23, 2017
6.540
6.847
6.411
6.650
37,555
+0.10(+1.54%)
Mar 22, 2017
6.810
7.300
6.514
6.549
82,700
-0.28(-4.11%)
Mar 21, 2017
7.800
7.810
6.760
6.830
319,143
-0.72(-9.54%)
Mar 20, 2017
7.020
7.790
7.000
7.550
207,445
+0.34(+4.72%)
Mar 17, 2017
6.440
7.290
6.321
7.210
219,576
+0.46(+6.81%)
Mar 16, 2017
5.900
6.880
5.840
6.750
500,901
+0.94(+16.18%)
Mar 15, 2017
5.650
5.850
5.520
5.810
91,753
+0.16(+2.83%)
Mar 14, 2017
5.390
5.700
5.180
5.650
116,221
+0.26(+4.82%)
Mar 13, 2017
5.380
5.400
5.280
5.390
29,097
+0.11(+2.08%)
Mar 10, 2017
5.090
5.354
5.090
5.280
37,754
+0.20(+3.94%)
Mar 09, 2017
5.200
5.440
4.870
5.080
169,259
+0.24(+4.96%)
Mar 08, 2017
4.915
4.940
4.760
4.840
17,514
-0.09(-1.83%)
Mar 07, 2017
4.860
4.990
4.750
4.930
27,620
+0.03(+0.61%)
Mar 06, 2017
5.017
5.040
4.814
4.900
26,191
-0.11(-2.20%)
Mar 03, 2017
5.070
5.171
4.980
5.010
25,323
+0.02(+0.40%)
Mar 02, 2017
5.120
5.183
4.910
4.990
42,983
-0.18(-3.48%)
Mar 01, 2017
5.120
5.200
4.820
5.170
24,061
+0.21(+4.23%)
Feb 28, 2017
5.410
5.470
4.710
4.960
57,801
-0.41(-7.64%)
Feb 27, 2017
4.920
5.480
4.821
5.370
59,716
+0.45(+9.15%)
Feb 24, 2017
5.040
5.050
4.790
4.920
42,544
-0.23(-4.47%)
Feb 23, 2017
5.500
5.500
5.090
5.150
56,117
-0.24(-4.45%)
Feb 22, 2017
5.410
5.500
5.330
5.390
45,788
-0.13(-2.36%)
Feb 21, 2017
5.600
5.630
5.450
5.520
61,514
-0.08(-1.43%)
Feb 17, 2017
5.600
5.600
5.600
0
-0.23(-3.95%)
Feb 16, 2017
5.690
5.890
5.429
5.830
74,094
+0.30(+5.42%)
Feb 15, 2017
5.630
5.772
5.261
5.530
78,070
-0.15(-2.64%)
Feb 14, 2017
4.700
5.825
4.700
5.680
279,973
+1.02(+21.89%)
Feb 13, 2017
4.550
4.740
4.550
4.660
78,755
+0.06(+1.30%)
Feb 10, 2017
4.500
4.750
4.406
4.600
80,848
+0.14(+3.14%)
Feb 09, 2017
4.420
4.668
4.200
4.460
177,293
-0.14(-3.04%)
Feb 08, 2017
3.850
5.380
3.820
4.600
538,843
+0.77(+20.10%)
Feb 07, 2017
3.750
3.900
3.750
3.830
21,368
-0.05(-1.29%)
Feb 06, 2017
3.680
3.900
3.680
3.880
18,797
+0.21(+5.72%)
Feb 03, 2017
3.650
3.750
3.580
3.670
32,665
+0.07(+1.94%)
Feb 02, 2017
3.560
3.610
3.530
3.600
14,006
+0.04(+1.12%)
Feb 01, 2017
3.540
3.580
3.436
3.560
13,811
+0.09(+2.59%)
Jan 31, 2017
3.420
3.530
3.350
3.470
31,237
+0.01(+0.29%)
Jan 30, 2017
3.300
3.500
3.300
3.460
25,613
+0.01(+0.29%)
Jan 27, 2017
3.530
3.530
3.340
3.450
24,660
-0.02(-0.58%)
Jan 26, 2017
3.615
3.760
3.470
3.470
15,758
-0.17(-4.67%)
Jan 25, 2017
3.560
3.700
3.444
3.640
25,986
+0.16(+4.60%)
Jan 24, 2017
3.520
3.610
3.461
3.480
18,516
+0.03(+0.87%)
Jan 23, 2017
3.630
3.630
3.420
3.450
23,938
-0.18(-4.96%)
Jan 20, 2017
3.620
3.650
3.574
3.630
9,798
+0.07(+1.97%)
Jan 19, 2017
3.690
3.692
3.527
3.560
32,907
-0.10(-2.73%)
Jan 18, 2017
3.510
3.738
3.510
3.660
3,590
+0.12(+3.39%)
Jan 17, 2017
3.640
3.867
3.510
3.540
16,097
-0.16(-4.32%)
Jan 13, 2017
3.700
3.700
3.700
0
+0.00(+0.00%)
Jan 12, 2017
3.900
3.900
3.590
3.700
25,891
-0.15(-3.90%)
Jan 11, 2017
3.880
3.950
3.800
3.850
6,566
+0.01(+0.26%)
Jan 10, 2017
3.870
3.940
3.790
3.840
20,812
+0.01(+0.26%)
Jan 09, 2017
3.830
3.950
3.830
3.830
18,757
-0.02(-0.52%)
Jan 06, 2017
3.850
4.000
3.590
3.850
40,074
+0.00(+0.00%)
Jan 05, 2017
3.990
4.170
3.801
3.850
52,819
-0.09(-2.28%)
Jan 04, 2017
3.450
4.109
3.450
3.940
69,318
+0.44(+12.57%)
Jan 03, 2017
3.170
3.690
3.150
3.500
33,470
+0.32(+10.06%)
Dec 30, 2016
3.180
3.180
3.180
0
-0.09(-2.75%)
Dec 29, 2016
3.580
3.700
3.270
3.270
62,264
-0.30(-8.40%)
Dec 28, 2016
3.890
3.900
3.570
3.570
58,221
-0.35(-8.93%)
Dec 27, 2016
4.000
4.134
3.880
3.920
21,518
-0.17(-4.16%)
Dec 23, 2016
4.090
4.090
4.090
0
+0.07(+1.74%)
Dec 22, 2016
4.260
4.260
3.815
4.020
41,506
-0.14(-3.37%)
Dec 21, 2016
4.100
4.315
4.020
4.160
35,624
+0.08(+1.96%)
Dec 20, 2016
4.270
4.580
4.017
4.080
100,290
-0.15(-3.55%)
Dec 19, 2016
3.950
4.230
3.910
4.230
31,656
+0.24(+6.02%)
Dec 16, 2016
3.900
3.990
3.790
3.990
63,275
+0.09(+2.31%)
Dec 15, 2016
3.870
3.945
3.710
3.900
81,819
+0.00(+0.00%)
Dec 14, 2016
3.900
4.053
3.360
3.900
250,639
-0.06(-1.52%)
Dec 13, 2016
3.500
4.257
3.390
3.960
333,891
+0.59(+17.51%)
Dec 12, 2016
3.230
3.628
3.230
3.370
160,491
+0.26(+8.36%)
Dec 09, 2016
2.860
3.181
2.824
3.110
105,286
+0.27(+9.51%)
Dec 08, 2016
2.630
2.900
2.595
2.840
95,113
+0.32(+12.70%)
Dec 07, 2016
2.530
2.750
2.510
2.520
10,874
-0.06(-2.33%)
Dec 06, 2016
2.480
2.700
2.480
2.580
5,358
+0.11(+4.45%)
Dec 05, 2016
2.620
2.690
2.410
2.470
23,841
-0.22(-8.18%)
Dec 02, 2016
2.560
2.700
2.541
2.690
15,057
+0.12(+4.67%)
Dec 01, 2016
2.700
2.700
2.570
2.570
15,670
-0.07(-2.65%)
Nov 30, 2016
2.560
2.680
2.560
2.640
18,830
+0.12(+4.76%)
Nov 29, 2016
2.620
2.680
2.480
2.520
12,930
-0.09(-3.45%)
Nov 28, 2016
2.720
2.720
2.610
2.610
21,537
-0.09(-3.33%)
Nov 25, 2016
2.660
2.700
2.660
2.700
10,352
+0.05(+1.89%)
Nov 23, 2016
2.650
2.650
2.650
0
-0.01(-0.38%)
Nov 22, 2016
2.700
2.710
2.570
2.660
5,908
-0.01(-0.37%)
Nov 21, 2016
2.700
2.750
2.670
2.670
20,753
-0.07(-2.55%)
Nov 18, 2016
2.670
2.750
2.654
2.740
18,016
+0.07(+2.62%)
Nov 17, 2016
2.620
2.770
2.620
2.670
59,222
-0.01(-0.37%)
Nov 16, 2016
2.520
2.710
2.510
2.680
81,671
+0.09(+3.52%)
Nov 15, 2016
2.740
2.790
2.564
2.589
24,059
-0.17(-6.20%)
Nov 14, 2016
2.480
2.800
2.461
2.760
61,831
+0.25(+9.96%)
Nov 11, 2016
2.404
2.510
2.310
2.510
39,312
+0.09(+3.72%)
Nov 10, 2016
2.300
2.500
2.248
2.420
134,639
+0.29(+13.61%)
Nov 09, 2016
2.050
2.150
2.010
2.130
30,493
+0.05(+2.41%)
Nov 08, 2016
2.080
2.090
2.028
2.080
13,650
+0.06(+2.97%)
Nov 07, 2016
2.070
2.150
2.010
2.020
6,549
-0.02(-0.98%)
Nov 04, 2016
2.097
2.100
2.010
2.040
17,318
-0.06(-2.86%)
Nov 03, 2016
2.150
2.270
2.040
2.100
47,228
-0.01(-0.47%)
Nov 02, 2016
2.010
2.110
1.984
2.110
44,745
+0.08(+3.94%)
Nov 01, 2016
2.070
2.070
1.984
2.030
24,191
-0.06(-2.80%)
Oct 31, 2016
2.050
2.110
2.010
2.088
11,672
+0.04(+1.87%)
Oct 28, 2016
1.974
2.060
1.972
2.050
35,110
+0.08(+4.06%)
Oct 27, 2016
1.980
2.060
1.970
1.970
33,573
-0.01(-0.51%)
Oct 26, 2016
2.010
2.038
1.970
1.980
26,153
-0.03(-1.49%)
Oct 25, 2016
2.110
2.110
2.010
2.010
4,504
-0.05(-2.43%)
Oct 24, 2016
2.080
2.150
2.020
2.060
15,002
+0.00(+0.00%)
Oct 21, 2016
2.050
2.130
2.020
2.060
26,074
+0.02(+0.98%)
Oct 20, 2016
2.070
2.093
2.020
2.040
23,364
-0.01(-0.49%)
Oct 19, 2016
2.100
2.170
2.050
2.050
24,766
-0.06(-2.84%)
Oct 18, 2016
2.190
2.190
2.110
2.110
21,289
-0.06(-2.76%)
Oct 17, 2016
2.140
2.210
2.100
2.170
12,098
+0.04(+1.88%)
Oct 14, 2016
2.080
2.160
2.080
2.130
18,318
+0.05(+2.40%)
Oct 13, 2016
2.360
2.360
2.080
2.080
21,824
-0.05(-2.35%)
Oct 12, 2016
2.150
2.200
2.100
2.130
16,586
+0.01(+0.47%)
Oct 11, 2016
2.170
2.220
2.120
2.120
27,917
-0.03(-1.40%)
Oct 10, 2016
2.200
2.230
2.150
2.150
9,015
-0.05(-2.27%)
Oct 07, 2016
2.260
2.350
2.170
2.200
33,288
-0.03(-1.35%)
Oct 06, 2016
2.240
2.300
2.222
2.230
15,827
+0.00(+0.00%)
Oct 05, 2016
2.212
2.360
2.200
2.230
17,940
-0.01(-0.45%)
Oct 04, 2016
2.310
2.330
2.230
2.240
15,937
-0.08(-3.45%)
Oct 03, 2016
2.210
2.320
2.210
2.320
13,192
+0.16(+7.41%)
Sep 30, 2016
2.160
2.350
2.140
2.160
32,958
+0.02(+0.93%)
Sep 29, 2016
2.260
2.410
2.140
2.140
11,841
-0.11(-4.89%)
Sep 28, 2016
2.170
2.290
2.160
2.250
19,819
+0.07(+3.21%)
Sep 27, 2016
2.220
2.360
2.170
2.180
63,261
-0.15(-6.44%)
Sep 26, 2016
2.650
2.650
2.310
2.330
40,525
-0.27(-10.38%)
Sep 23, 2016
2.290
2.660
2.250
2.600
56,579
+0.30(+13.04%)
Sep 22, 2016
2.350
2.450
2.210
2.300
53,897
+0.03(+1.32%)
Sep 21, 2016
2.160
2.460
2.160
2.270
44,579
+0.05(+2.25%)
Sep 20, 2016
2.100
2.248
2.000
2.220
49,514
+0.11(+5.21%)
Sep 19, 2016
2.020
2.210
2.020
2.110
49,067
+0.04(+1.93%)
Sep 16, 2016
1.990
2.070
1.980
2.070
30,199
+0.08(+4.02%)
Sep 15, 2016
1.960
2.010
1.960
1.990
37,280
+0.00(+0.03%)
Sep 14, 2016
1.991
2.010
1.960
1.990
22,266
-0.01(-0.52%)
Sep 13, 2016
1.990
2.010
1.970
2.000
9,372
+0.01(+0.31%)
Sep 12, 2016
1.950
2.010
1.950
1.994
4,841
+0.02(+0.95%)
Sep 09, 2016
1.950
2.005
1.950
1.975
18,018
-0.04(-2.13%)
Sep 08, 2016
1.990
2.040
1.948
2.018
14,572
+0.11(+5.65%)
Sep 07, 2016
2.040
2.080
1.900
1.910
30,284
-0.07(-3.54%)
Sep 06, 2016
2.040
2.100
1.980
1.980
14,193
-0.09(-4.35%)
Sep 02, 2016
2.060
2.070
2.070
2.070
14,200
-0.01(-0.48%)
Sep 01, 2016
1.980
2.120
1.980
2.080
11,633
+0.11(+5.58%)
Aug 31, 2016
2.090
2.140
1.970
1.970
47,541
-0.08(-3.90%)
Aug 30, 2016
2.130
2.140
2.046
2.050
13,132
-0.01(-0.49%)
Aug 29, 2016
2.085
2.180
2.050
2.060
18,065
-0.02(-0.96%)
Aug 26, 2016
2.060
2.140
2.020
2.080
26,012
+0.10(+5.05%)
Aug 25, 2016
1.980
2.200
1.980
1.980
46,333
-0.12(-5.71%)
Aug 24, 2016
2.080
2.100
2.030
2.100
3,952
+0.05(+2.43%)
Aug 23, 2016
2.160
2.160
2.030
2.050
19,538
+0.02(+0.99%)
Aug 22, 2016
2.190
2.210
2.010
2.030
6,421
-0.09(-4.25%)
Aug 19, 2016
2.120
2.200
2.071
2.120
20,187
-0.13(-5.78%)
Aug 18, 2016
2.341
2.490
2.240
2.250
34,441
-0.11(-4.66%)
Aug 17, 2016
2.005
2.370
2.005
2.360
76,670
+0.17(+7.76%)
Aug 16, 2016
2.100
2.190
2.070
2.190
23,296
+0.09(+4.29%)
Aug 15, 2016
2.080
2.290
2.041
2.100
38,005
+0.04(+1.94%)
Aug 12, 2016
2.000
2.100
1.860
2.060
100,688
+0.12(+6.19%)
Aug 11, 2016
1.900
2.040
1.851
1.940
58,851
+0.06(+3.19%)
Aug 10, 2016
1.920
2.020
1.850
1.880
31,368
-0.04(-2.08%)
Aug 09, 2016
2.030
2.030
1.920
1.920
33,384
-0.07(-3.52%)
Aug 08, 2016
2.030
2.050
1.970
1.990
26,763
+0.01(+0.51%)
Aug 05, 2016
2.070
2.080
1.980
1.980
35,721
-0.05(-2.46%)
Aug 04, 2016
2.090
2.100
1.990
2.030
102,129
-0.07(-3.33%)
Aug 03, 2016
2.100
2.100
2.035
2.100
59,762
+0.01(+0.48%)
Aug 02, 2016
2.010
2.100
2.010
2.090
98,571
+0.03(+1.55%)
Aug 01, 2016
1.930
2.070
1.910
2.058
94,250
+0.11(+5.54%)
Jul 29, 2016
2.030
2.100
1.930
1.950
12,782
-0.02(-1.02%)
Jul 28, 2016
2.050
2.180
1.965
1.970
23,758
-0.06(-3.11%)
Jul 27, 2016
2.042
2.104
2.000
2.033
31,010
+0.00(+0.16%)
Jul 26, 2016
2.070
2.090
1.980
2.030
13,179
+0.02(+1.00%)
Jul 25, 2016
2.003
2.020
1.960
2.010
6,303
+0.01(+0.50%)
Jul 22, 2016
2.030
2.040
2.000
2.000
4,282
-0.01(-0.50%)
Jul 21, 2016
2.090
2.090
1.940
2.010
10,802
-0.06(-2.90%)
Jul 20, 2016
2.190
2.220
2.070
2.070
14,558
-0.10(-4.61%)
Jul 19, 2016
1.930
2.230
1.920
2.170
78,198
+0.24(+12.44%)
Jul 18, 2016
1.950
2.020
1.895
1.930
7,800
-0.07(-3.50%)
Jul 15, 2016
1.905
2.070
1.905
2.000
21,101
+0.01(+0.76%)
Jul 14, 2016
2.085
2.085
1.850
1.985
19,602
-0.04(-2.07%)
Jul 13, 2016
1.920
2.075
1.910
2.027
9,663
+0.14(+7.25%)
Jul 12, 2016
1.950
2.050
1.890
1.890
84,808
+0.01(+0.53%)
Jul 11, 2016
1.940
2.160
1.830
1.880
105,944
-0.09(-4.57%)
Jul 08, 2016
1.880
2.060
1.860
1.970
90,771
+0.11(+5.91%)
Jul 07, 2016
1.880
2.110
1.860
1.860
33,235
+0.08(+4.49%)
Jul 05, 2016
1.850
1.850
1.620
1.780
83,435
-0.11(-5.82%)
Jul 01, 2016
1.780
1.890
1.890
1.890
24,200
+0.10(+5.59%)
Jun 30, 2016
1.861
1.900
1.760
1.790
6,798
+0.00(+0.00%)
Jun 29, 2016
1.890
1.990
1.760
1.790
29,066
-0.08(-4.28%)
Jun 28, 2016
1.740
1.890
1.630
1.870
9,949
+0.12(+6.86%)
Jun 27, 2016
1.918
2.040
1.740
1.750
21,424
-0.15(-7.89%)
Jun 24, 2016
1.680
1.900
1.680
1.900
30,858
+0.03(+1.60%)
Jun 23, 2016
1.950
2.056
1.861
1.870
27,822
-0.05(-2.60%)
Jun 22, 2016
2.020
2.050
1.900
1.920
5,138
-0.10(-5.19%)
Jun 21, 2016
1.990
2.070
1.920
2.025
45,531
+0.07(+3.85%)
Jun 20, 2016
2.060
2.140
1.930
1.950
22,545
-0.08(-3.94%)
Jun 17, 2016
2.060
2.100
2.020
2.030
54,175
-0.04(-1.93%)
Jun 16, 2016
2.100
2.180
2.060
2.070
21,213
-0.06(-2.82%)
Jun 15, 2016
2.130
2.170
2.020
2.130
10,239
-0.02(-0.93%)
Jun 14, 2016
2.030
2.170
1.970
2.150
11,467
+0.09(+4.37%)
Jun 13, 2016
2.150
2.180
2.050
2.060
20,488
-0.09(-4.19%)
Jun 10, 2016
2.070
2.160
2.060
2.150
7,722
+0.09(+4.37%)
Jun 09, 2016
2.160
2.170
2.060
2.060
13,166
-0.07(-3.29%)
Jun 08, 2016
2.110
2.280
2.110
2.130
11,805
+0.00(+0.00%)
Jun 07, 2016
2.270
2.270
2.120
2.130
22,267
-0.04(-1.84%)
Jun 06, 2016
2.200
2.250
2.130
2.170
23,072
-0.02(-0.91%)
Jun 03, 2016
2.230
2.330
2.130
2.190
15,464
-0.05(-2.23%)
Jun 02, 2016
2.220
2.420
2.180
2.240
26,414
+0.00(+0.00%)
Jun 01, 2016
2.080
2.490
2.030
2.240
85,539
+0.20(+9.80%)
May 31, 2016
2.200
2.200
2.040
2.040
15,263
-0.15(-6.85%)
May 27, 2016
2.150
2.190
2.190
2.190
17,000
+0.02(+0.92%)
May 26, 2016
2.150
2.300
2.020
2.170
37,212
+0.08(+3.83%)
May 25, 2016
2.300
2.330
2.080
2.090
12,193
-0.19(-8.33%)
May 24, 2016
2.110
2.340
2.110
2.280
45,819
+0.17(+8.06%)
May 23, 2016
1.970
2.150
1.790
2.110
26,495
+0.11(+5.50%)
May 20, 2016
2.000
2.200
1.930
2.000
23,327
-0.02(-0.99%)
May 19, 2016
2.110
2.285
2.010
2.020
26,808
-0.09(-4.27%)
May 18, 2016
2.220
2.290
2.020
2.110
19,755
-0.20(-8.66%)
May 17, 2016
2.230
2.350
2.200
2.310
27,571
+0.09(+4.05%)
May 16, 2016
2.200
2.270
2.200
2.220
16,659
+0.01(+0.45%)
May 13, 2016
2.450
2.450
2.210
2.210
61,861
-0.16(-6.75%)
May 12, 2016
2.750
2.800
2.320
2.370
66,299
-0.44(-15.66%)
May 11, 2016
2.710
2.950
2.610
2.810
77,766
-0.06(-2.09%)
May 10, 2016
2.840
2.880
2.650
2.870
34,350
+0.05(+1.77%)
May 09, 2016
2.670
2.920
2.400
2.820
27,235
+0.13(+4.83%)
May 06, 2016
2.890
2.900
2.510
2.690
31,421
-0.23(-7.88%)
May 05, 2016
2.970
2.970
2.910
2.920
33,957
+0.01(+0.34%)
May 04, 2016
2.990
2.990
2.800
2.910
47,935
-0.04(-1.36%)
May 03, 2016
2.860
2.950
2.800
2.950
104,623
+0.17(+6.12%)
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.