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
Cumberland Pharmaceu
(NQ:
CPIX
)
1.390
-0.040 (-2.80%)
Streaming Delayed Price
Updated: 3:03 PM EDT, Jun 7, 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
5.960
5.960
5.830
5.830
2,634
-0.09(-1.52%)
Apr 27, 2017
6.050
6.050
5.920
5.920
647
-0.04(-0.67%)
Apr 26, 2017
5.870
6.100
5.870
5.960
11,441
-0.03(-0.50%)
Apr 25, 2017
6.010
6.070
5.960
5.990
1,479
+0.04(+0.67%)
Apr 24, 2017
6.020
6.030
5.940
5.950
11,389
+0.01(+0.17%)
Apr 21, 2017
6.200
6.240
5.670
5.940
21,322
-0.31(-4.96%)
Apr 20, 2017
6.276
6.340
6.200
6.250
14,591
+0.05(+0.81%)
Apr 19, 2017
6.090
6.390
6.090
6.200
10,292
-0.18(-2.82%)
Apr 18, 2017
6.250
6.580
6.250
6.380
2,437
-0.02(-0.31%)
Apr 17, 2017
6.410
6.550
6.280
6.400
18,715
-0.10(-1.54%)
Apr 13, 2017
6.462
6.580
6.430
6.500
6,349
+0.03(+0.46%)
Apr 11, 2017
6.470
6.470
6.470
0
-0.04(-0.61%)
Apr 10, 2017
6.650
6.670
6.500
6.510
4,157
-0.17(-2.54%)
Apr 07, 2017
6.471
6.900
6.471
6.680
26,772
-0.06(-0.89%)
Apr 06, 2017
6.680
6.750
6.680
6.740
1,727
+0.17(+2.59%)
Apr 05, 2017
6.900
6.900
6.570
6.570
3,554
-0.37(-5.33%)
Apr 04, 2017
7.000
7.120
6.940
6.940
2,592
-0.01(-0.14%)
Apr 03, 2017
6.800
7.100
6.740
6.950
16,148
+0.01(+0.14%)
Mar 31, 2017
6.600
7.000
6.020
6.940
17,120
-0.04(-0.57%)
Mar 30, 2017
7.000
7.000
6.830
6.980
1,884
+0.02(+0.29%)
Mar 29, 2017
7.100
7.390
6.950
6.960
56,984
-0.10(-1.42%)
Mar 28, 2017
6.700
7.480
6.550
7.060
98,077
+0.56(+8.62%)
Mar 27, 2017
6.350
6.560
6.330
6.500
28,240
+0.11(+1.72%)
Mar 24, 2017
6.420
6.452
6.248
6.390
7,067
+0.01(+0.16%)
Mar 23, 2017
6.600
6.600
6.320
6.380
1,809
+0.11(+1.76%)
Mar 22, 2017
6.210
6.320
6.080
6.270
40,414
-0.05(-0.79%)
Mar 21, 2017
6.120
6.406
6.120
6.320
5,102
-0.08(-1.25%)
Mar 20, 2017
6.268
6.550
6.260
6.400
6,395
-0.05(-0.78%)
Mar 17, 2017
6.356
6.490
6.356
6.450
12,355
-0.10(-1.53%)
Mar 16, 2017
6.500
6.640
6.452
6.550
51,643
+0.20(+3.15%)
Mar 15, 2017
6.340
6.400
6.070
6.350
33,217
+0.14(+2.25%)
Mar 14, 2017
6.300
6.300
6.030
6.210
6,555
-0.03(-0.48%)
Mar 13, 2017
6.340
6.359
6.080
6.240
6,502
+0.04(+0.65%)
Mar 10, 2017
6.020
6.290
5.950
6.200
22,522
+0.09(+1.47%)
Mar 09, 2017
5.740
6.170
5.630
6.110
50,914
+0.48(+8.53%)
Mar 08, 2017
5.560
5.700
5.400
5.630
108,824
+0.05(+0.90%)
Mar 07, 2017
5.600
5.600
5.530
5.580
26,106
+0.00(+0.00%)
Mar 03, 2017
5.580
5.580
5.580
150
-0.02(-0.36%)
Mar 02, 2017
5.400
5.600
5.360
5.600
11,652
-0.02(-0.36%)
Mar 01, 2017
5.700
5.740
5.300
5.620
81,225
-0.03(-0.53%)
Feb 28, 2017
5.410
5.650
5.360
5.650
46,075
-0.05(-0.88%)
Feb 27, 2017
5.670
5.710
5.400
5.700
11,494
+0.04(+0.71%)
Feb 24, 2017
5.720
5.750
5.579
5.660
6,244
-0.05(-0.88%)
Feb 23, 2017
5.527
5.770
5.527
5.710
11,818
-0.07(-1.21%)
Feb 22, 2017
5.530
5.780
5.300
5.780
73,773
+0.19(+3.40%)
Feb 21, 2017
5.650
5.790
5.590
5.590
7,257
-0.12(-2.10%)
Feb 17, 2017
5.710
5.710
5.710
0
-0.02(-0.35%)
Feb 16, 2017
5.825
5.825
5.730
5.730
8,039
+0.03(+0.53%)
Feb 15, 2017
6.040
6.130
5.700
5.700
20,078
-0.36(-5.94%)
Feb 14, 2017
6.050
6.290
6.050
6.060
11,929
-0.02(-0.33%)
Feb 13, 2017
6.080
6.230
6.039
6.080
4,969
+0.00(+0.00%)
Feb 10, 2017
6.100
6.150
6.020
6.080
30,179
-0.02(-0.33%)
Feb 09, 2017
6.090
6.140
6.090
6.100
2,091
+0.04(+0.66%)
Feb 08, 2017
6.030
6.220
6.030
6.060
7,513
-0.02(-0.33%)
Feb 07, 2017
6.450
6.450
6.055
6.080
14,506
-0.06(-0.98%)
Feb 06, 2017
6.330
6.390
6.030
6.140
3,971
-0.01(-0.16%)
Feb 03, 2017
6.190
6.215
6.070
6.150
8,214
+0.01(+0.16%)
Feb 02, 2017
6.200
6.260
6.090
6.140
121,328
-0.10(-1.60%)
Feb 01, 2017
6.160
6.250
6.160
6.240
109,031
+0.08(+1.30%)
Jan 31, 2017
6.290
6.355
6.160
6.160
3,127
-0.12(-1.91%)
Jan 30, 2017
6.520
6.729
6.250
6.280
15,566
-0.05(-0.79%)
Jan 27, 2017
6.270
6.400
6.270
6.330
24,261
+0.08(+1.28%)
Jan 26, 2017
5.920
6.709
5.905
6.250
101,475
+0.45(+7.76%)
Jan 25, 2017
5.800
5.800
5.800
5.800
116
-0.07(-1.19%)
Jan 24, 2017
5.870
5.870
5.778
5.870
20,037
+0.01(+0.17%)
Jan 23, 2017
5.940
5.945
5.850
5.860
3,836
-0.04(-0.68%)
Jan 20, 2017
5.920
5.950
5.800
5.900
6,436
+0.00(+0.00%)
Jan 19, 2017
5.741
5.900
5.741
5.900
5,766
-0.01(-0.17%)
Jan 18, 2017
5.817
5.910
5.817
5.910
3,916
+0.03(+0.51%)
Jan 17, 2017
5.552
5.880
5.552
5.880
3,798
+0.06(+1.03%)
Jan 13, 2017
5.820
5.820
5.820
0
+0.04(+0.69%)
Jan 12, 2017
5.760
5.800
5.660
5.780
10,401
-0.12(-2.04%)
Jan 11, 2017
5.940
5.957
5.840
5.900
12,412
-0.04(-0.67%)
Jan 10, 2017
5.960
6.040
5.940
5.940
3,173
+0.00(+0.00%)
Jan 09, 2017
5.900
6.020
5.900
5.940
10,559
+0.09(+1.54%)
Jan 06, 2017
6.050
6.050
5.721
5.850
16,625
-0.16(-2.66%)
Jan 05, 2017
5.900
6.040
5.900
6.010
11,708
+0.14(+2.39%)
Jan 04, 2017
5.910
5.940
5.870
5.870
19,563
+0.01(+0.17%)
Jan 03, 2017
5.550
5.860
5.545
5.860
11,728
+0.36(+6.55%)
Dec 30, 2016
5.500
5.500
5.500
0
-0.04(-0.72%)
Dec 29, 2016
5.402
5.540
5.402
5.540
6,746
+0.08(+1.47%)
Dec 28, 2016
5.400
5.460
5.300
5.460
21,983
+0.00(+0.00%)
Dec 27, 2016
5.400
5.500
5.400
5.460
4,519
+0.04(+0.83%)
Dec 23, 2016
5.415
5.415
5.415
0
+0.01(+0.28%)
Dec 22, 2016
5.480
5.490
5.400
5.400
6,273
-0.10(-1.82%)
Dec 21, 2016
5.390
5.535
5.280
5.500
23,573
+0.04(+0.73%)
Dec 20, 2016
5.157
5.550
5.156
5.460
34,501
+0.15(+2.82%)
Dec 19, 2016
5.450
5.450
5.270
5.310
14,910
-0.21(-3.80%)
Dec 16, 2016
5.435
5.545
5.370
5.520
14,988
+0.05(+0.91%)
Dec 15, 2016
5.515
5.515
5.430
5.470
8,356
-0.05(-0.91%)
Dec 14, 2016
5.570
5.600
5.500
5.520
9,358
+0.00(+0.00%)
Dec 13, 2016
5.778
5.810
5.410
5.520
43,191
-0.08(-1.43%)
Dec 12, 2016
5.405
5.655
5.340
5.600
15,363
+0.10(+1.82%)
Dec 09, 2016
5.550
5.550
5.460
5.500
9,784
-0.01(-0.18%)
Dec 08, 2016
5.750
5.750
5.340
5.510
25,561
-0.04(-0.72%)
Dec 07, 2016
5.550
5.600
5.520
5.550
14,200
-0.01(-0.18%)
Dec 06, 2016
5.770
5.770
5.390
5.560
92,089
-0.16(-2.80%)
Dec 05, 2016
5.502
6.000
5.500
5.720
75,774
+0.21(+3.81%)
Dec 02, 2016
5.460
5.590
5.460
5.510
16,889
+0.07(+1.29%)
Dec 01, 2016
5.549
5.610
5.400
5.440
29,373
-0.06(-1.11%)
Nov 30, 2016
5.550
5.600
5.500
5.501
5,864
-0.04(-0.70%)
Nov 29, 2016
5.550
5.570
5.534
5.540
8,089
+0.00(+0.00%)
Nov 28, 2016
5.711
5.711
5.500
5.540
9,486
-0.05(-0.89%)
Nov 25, 2016
5.600
5.630
5.500
5.590
14,105
-0.01(-0.18%)
Nov 23, 2016
5.600
5.600
5.600
0
+0.10(+1.82%)
Nov 22, 2016
5.400
5.577
5.400
5.500
23,648
+0.01(+0.18%)
Nov 21, 2016
5.520
5.520
5.464
5.490
25,418
-0.01(-0.18%)
Nov 18, 2016
5.500
5.540
5.450
5.500
26,656
+0.08(+1.48%)
Nov 17, 2016
5.635
5.388
5.420
58,294
+0.08(+1.50%)
Nov 16, 2016
5.050
5.425
5.050
5.340
87,426
+0.34(+6.80%)
Nov 15, 2016
4.980
5.060
4.970
5.000
31,608
+0.00(+0.00%)
Nov 14, 2016
4.980
5.180
4.980
5.000
22,468
+0.02(+0.40%)
Nov 11, 2016
5.000
5.080
4.950
4.980
16,965
-0.10(-1.97%)
Nov 10, 2016
5.100
5.180
5.000
5.080
14,915
-0.04(-0.78%)
Nov 09, 2016
5.050
5.190
5.050
5.120
4,336
+0.15(+3.02%)
Nov 08, 2016
4.990
5.170
4.950
4.970
9,169
-0.03(-0.60%)
Nov 07, 2016
4.930
5.090
4.930
5.000
13,082
+0.03(+0.61%)
Nov 04, 2016
5.060
5.060
4.970
4.970
2,941
-0.06(-1.19%)
Nov 03, 2016
5.010
5.080
5.000
5.030
28,016
+0.03(+0.60%)
Nov 02, 2016
4.870
5.010
4.870
5.000
79,625
+0.26(+5.39%)
Nov 01, 2016
4.770
4.770
4.730
4.744
3,644
-0.01(-0.12%)
Oct 31, 2016
4.860
4.870
4.740
4.750
7,065
-0.05(-1.04%)
Oct 28, 2016
4.850
4.850
4.620
4.800
25,119
+0.04(+0.84%)
Oct 27, 2016
4.680
4.800
4.600
4.760
27,422
+0.06(+1.28%)
Oct 26, 2016
4.730
4.800
4.660
4.700
9,020
-0.10(-2.08%)
Oct 25, 2016
4.680
4.848
4.600
4.800
17,520
+0.00(+0.00%)
Oct 24, 2016
4.910
4.910
4.710
4.800
26,925
-0.13(-2.64%)
Oct 21, 2016
4.940
4.950
4.760
4.930
17,569
-0.04(-0.80%)
Oct 20, 2016
4.900
4.970
4.850
4.970
24,417
+0.02(+0.40%)
Oct 19, 2016
4.910
4.950
4.850
4.950
4,682
+0.05(+1.02%)
Oct 18, 2016
4.920
4.950
4.850
4.900
4,078
+0.03(+0.62%)
Oct 17, 2016
4.930
4.950
4.870
4.870
10,710
-0.09(-1.81%)
Oct 14, 2016
4.870
4.980
4.870
4.960
4,781
+0.04(+0.81%)
Oct 13, 2016
4.920
5.070
4.870
4.920
13,742
-0.04(-0.81%)
Oct 12, 2016
4.950
4.980
4.950
4.960
5,255
-0.06(-1.20%)
Oct 11, 2016
4.980
5.080
4.980
5.020
2,217
-0.03(-0.50%)
Oct 10, 2016
5.010
5.090
5.010
5.045
451
+0.03(+0.50%)
Oct 07, 2016
5.040
5.040
5.000
5.020
2,337
+0.01(+0.20%)
Oct 06, 2016
4.960
5.070
4.960
5.010
2,652
+0.00(+0.00%)
Oct 05, 2016
5.080
5.080
5.010
5.010
1,988
-0.01(-0.20%)
Oct 04, 2016
5.000
5.090
4.950
5.020
29,269
+0.01(+0.20%)
Oct 03, 2016
5.040
5.040
4.990
5.010
9,288
+0.00(+0.00%)
Sep 30, 2016
4.920
5.020
4.920
5.010
14,436
+0.15(+3.09%)
Sep 29, 2016
4.940
4.990
4.830
4.860
10,118
-0.04(-0.82%)
Sep 28, 2016
4.870
4.910
4.850
4.900
14,146
+0.03(+0.62%)
Sep 27, 2016
4.800
4.950
4.800
4.870
3,475
+0.20(+4.28%)
Sep 26, 2016
4.930
4.930
4.670
4.670
1,444
-0.31(-6.22%)
Sep 23, 2016
4.980
4.980
4.980
4.980
222
-0.02(-0.40%)
Sep 22, 2016
4.950
5.024
4.900
5.000
31,300
+0.10(+2.04%)
Sep 21, 2016
4.970
4.970
4.900
4.900
2,204
-0.06(-1.21%)
Sep 20, 2016
4.880
4.960
4.880
4.960
1,226
+0.11(+2.27%)
Sep 19, 2016
4.960
4.960
4.800
4.850
11,169
-0.02(-0.41%)
Sep 16, 2016
4.960
5.000
4.870
4.870
5,925
-0.12(-2.40%)
Sep 15, 2016
4.821
4.990
4.820
4.990
3,047
+0.05(+1.01%)
Sep 14, 2016
4.990
4.990
4.910
4.940
1,119
-0.05(-1.01%)
Sep 13, 2016
4.980
4.990
4.980
4.990
605
+0.02(+0.41%)
Sep 12, 2016
4.790
4.970
4.790
4.970
31,868
+0.18(+3.76%)
Sep 09, 2016
4.583
4.790
4.583
4.790
698
-0.01(-0.21%)
Sep 08, 2016
4.790
4.800
4.750
4.800
3,357
+0.05(+1.05%)
Sep 07, 2016
4.460
4.800
4.460
4.750
30,135
+0.05(+1.06%)
Sep 06, 2016
4.700
4.700
4.620
4.700
2,171
+0.08(+1.73%)
Sep 02, 2016
4.690
4.620
4.620
4.620
3,500
+0.04(+0.87%)
Sep 01, 2016
4.610
4.650
4.580
4.580
4,608
-0.02(-0.43%)
Aug 31, 2016
4.480
4.626
4.458
4.600
31,121
+0.10(+2.22%)
Aug 30, 2016
4.600
4.600
4.500
4.500
31,199
-0.11(-2.39%)
Aug 29, 2016
4.560
4.616
4.550
4.610
3,472
+0.16(+3.60%)
Aug 26, 2016
4.510
4.520
4.430
4.450
34,908
-0.20(-4.30%)
Aug 23, 2016
4.680
4.650
4.650
4.650
33
+0.09(+1.97%)
Aug 22, 2016
4.680
4.680
4.550
4.560
13,025
-0.04(-0.87%)
Aug 19, 2016
4.580
4.640
4.550
4.600
47,408
+0.04(+0.88%)
Aug 18, 2016
4.560
4.560
4.560
4.560
162
+0.00(+0.00%)
Aug 17, 2016
4.550
4.650
4.550
4.560
3,266
-0.05(-1.08%)
Aug 16, 2016
4.490
4.630
4.465
4.610
4,978
+0.11(+2.44%)
Aug 15, 2016
4.420
4.540
4.420
4.500
8,468
+0.05(+1.12%)
Aug 12, 2016
4.530
4.537
4.400
4.450
9,070
-0.13(-2.84%)
Aug 11, 2016
4.520
4.600
4.520
4.580
1,871
+0.03(+0.66%)
Aug 10, 2016
4.550
4.590
4.535
4.550
3,018
-0.01(-0.22%)
Aug 09, 2016
4.600
4.740
4.555
4.560
9,663
-0.06(-1.30%)
Aug 08, 2016
4.680
5.000
4.610
4.620
56,068
-0.01(-0.22%)
Aug 05, 2016
4.630
4.750
4.510
4.630
65,009
+0.03(+0.65%)
Aug 04, 2016
4.570
4.690
4.550
4.600
13,520
+0.04(+0.88%)
Aug 03, 2016
4.610
4.796
4.460
4.560
41,302
-0.02(-0.44%)
Aug 02, 2016
4.660
4.660
4.470
4.580
5,408
-0.07(-1.51%)
Aug 01, 2016
4.740
4.775
4.630
4.650
7,786
-0.20(-4.12%)
Jul 29, 2016
4.850
4.990
4.500
4.850
13,314
+0.15(+3.19%)
Jul 28, 2016
4.739
4.739
4.700
4.700
768
+0.01(+0.21%)
Jul 27, 2016
4.750
4.830
4.660
4.690
16,044
-0.01(-0.21%)
Jul 26, 2016
4.730
4.814
4.600
4.700
23,886
-0.12(-2.49%)
Jul 25, 2016
4.640
4.820
4.640
4.820
561
+0.15(+3.21%)
Jul 22, 2016
4.805
4.805
4.670
4.670
557
-0.06(-1.27%)
Jul 21, 2016
4.810
4.890
4.650
4.730
10,932
-0.07(-1.46%)
Jul 20, 2016
4.680
4.800
4.650
4.800
5,335
+0.15(+3.23%)
Jul 19, 2016
4.680
5.140
4.630
4.650
6,126
-0.01(-0.21%)
Jul 18, 2016
4.690
4.690
4.660
4.660
19,672
+0.01(+0.22%)
Jul 15, 2016
4.700
4.700
4.650
4.650
991
-0.02(-0.43%)
Jul 14, 2016
4.650
4.690
4.650
4.670
5,079
-0.02(-0.43%)
Jul 13, 2016
4.650
4.690
4.650
4.690
3,366
-0.01(-0.21%)
Jul 12, 2016
4.530
4.700
4.530
4.700
3,147
+0.04(+0.86%)
Jul 11, 2016
4.650
4.690
4.590
4.660
9,208
+0.01(+0.22%)
Jul 08, 2016
4.620
4.680
4.650
4.650
9,610
+0.00(+0.00%)
Jul 07, 2016
4.580
4.680
4.580
4.650
6,924
+0.07(+1.53%)
Jul 05, 2016
4.610
4.640
4.580
4.580
1,500
+0.01(+0.22%)
Jul 01, 2016
4.500
4.570
4.570
4.570
9,300
+0.07(+1.56%)
Jun 30, 2016
4.500
4.520
4.473
4.500
5,234
+0.00(+0.00%)
Jun 29, 2016
4.490
4.556
4.460
4.500
12,868
-0.01(-0.22%)
Jun 28, 2016
4.500
4.550
4.500
4.510
16,386
+0.04(+0.89%)
Jun 27, 2016
4.470
4.560
4.470
4.470
46,040
-0.03(-0.67%)
Jun 24, 2016
4.500
4.570
4.500
4.500
1,255
-0.01(-0.22%)
Jun 23, 2016
4.540
4.570
4.510
4.510
2,235
+0.00(+0.00%)
Jun 22, 2016
4.599
4.600
4.500
4.510
2,290
-0.08(-1.74%)
Jun 21, 2016
4.510
4.590
4.510
4.590
526
+0.00(+0.00%)
Jun 20, 2016
4.520
4.600
4.500
4.590
43,293
+0.02(+0.44%)
Jun 17, 2016
4.490
4.570
4.490
4.570
10,016
+0.07(+1.56%)
Jun 16, 2016
4.490
4.510
4.480
4.500
2,959
-0.01(-0.22%)
Jun 15, 2016
4.520
4.550
4.500
4.510
2,153
-0.04(-0.88%)
Jun 14, 2016
4.550
4.550
4.500
4.550
9,461
+0.04(+0.89%)
Jun 13, 2016
4.550
4.630
4.500
4.510
1,722
-0.03(-0.66%)
Jun 10, 2016
4.670
4.670
4.540
4.540
1,579
-0.05(-1.09%)
Jun 09, 2016
4.500
4.590
4.460
4.590
22,429
+0.13(+2.91%)
Jun 08, 2016
4.620
4.620
4.460
4.460
690
-0.02(-0.45%)
Jun 07, 2016
4.450
4.540
4.450
4.480
3,407
+0.03(+0.67%)
Jun 06, 2016
4.560
4.650
4.450
4.450
10,907
-0.10(-2.20%)
Jun 03, 2016
4.644
4.644
4.550
4.550
1,943
+0.03(+0.66%)
Jun 02, 2016
4.550
4.550
4.510
4.520
14,676
+0.00(+0.00%)
Jun 01, 2016
4.678
4.678
4.520
4.520
11,294
-0.03(-0.66%)
May 31, 2016
4.690
4.690
4.550
4.550
2,033
+0.01(+0.22%)
May 27, 2016
4.600
4.540
4.540
4.540
3,400
-0.02(-0.44%)
May 26, 2016
4.635
4.635
4.510
4.560
5,736
+0.01(+0.22%)
May 25, 2016
4.600
4.600
4.500
4.550
14,589
+0.04(+0.89%)
May 24, 2016
4.420
4.540
4.410
4.510
5,579
+0.12(+2.73%)
May 23, 2016
4.500
4.500
4.270
4.390
83,214
-0.12(-2.66%)
May 20, 2016
4.710
4.710
4.500
4.510
7,163
-0.01(-0.22%)
May 19, 2016
4.530
4.550
4.500
4.520
1,691
-0.03(-0.66%)
May 18, 2016
4.620
4.670
4.530
4.550
4,408
+0.03(+0.66%)
May 17, 2016
4.560
4.560
4.520
4.520
8,490
-0.04(-0.89%)
May 16, 2016
4.560
4.600
4.540
4.560
8,999
-0.03(-0.64%)
May 13, 2016
4.600
4.600
4.550
4.590
18,759
+0.06(+1.32%)
May 12, 2016
4.660
4.708
4.530
4.530
11,348
-0.08(-1.74%)
May 11, 2016
4.860
4.860
4.610
4.610
8,727
-0.28(-5.73%)
May 10, 2016
4.715
4.890
4.710
4.890
14,574
+0.18(+3.82%)
May 09, 2016
4.615
4.770
4.615
4.710
6,697
+0.01(+0.21%)
May 06, 2016
4.730
4.780
4.700
4.700
3,700
-0.03(-0.63%)
May 05, 2016
4.710
4.770
4.680
4.730
4,844
+0.01(+0.21%)
May 04, 2016
4.710
4.750
4.710
4.720
2,935
-0.04(-0.84%)
May 03, 2016
4.780
4.800
4.750
4.760
7,737
+0.05(+1.06%)
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.