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
Zw Data Action Tech Inc
(NQ:
CNET
)
0.8300
+0.0600 (+7.79%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
7.550
7.800
7.450
7.450
9,102
-0.20(-2.61%)
Apr 29, 2019
7.750
7.850
7.500
7.650
16,834
-0.15(-1.92%)
Apr 26, 2019
7.450
7.850
7.400
7.800
40,340
+0.25(+3.31%)
Apr 25, 2019
7.400
7.650
7.400
7.550
28,348
+0.00(+0.00%)
Apr 24, 2019
7.550
7.600
7.350
7.550
22,156
+0.20(+2.72%)
Apr 23, 2019
7.750
7.800
7.350
7.350
60,768
-0.55(-6.96%)
Apr 22, 2019
7.600
7.963
7.600
7.900
31,897
+0.20(+2.60%)
Apr 18, 2019
7.950
7.950
7.200
7.700
60,140
-0.30(-3.75%)
Apr 17, 2019
7.200
8.150
7.000
8.000
141,639
+0.70(+9.59%)
Apr 16, 2019
8.700
9.300
6.150
7.300
429,834
-3.65(-33.33%)
Apr 15, 2019
10.75
11.25
10.40
10.95
112,109
+0.45(+4.29%)
Apr 12, 2019
11.00
11.00
10.45
10.50
82,440
-0.55(-4.98%)
Apr 11, 2019
11.25
11.95
10.80
11.05
73,369
-0.35(-3.07%)
Apr 10, 2019
10.90
11.75
10.60
11.40
122,820
+0.35(+3.17%)
Apr 09, 2019
11.35
11.40
10.40
11.05
89,757
-0.40(-3.49%)
Apr 08, 2019
11.20
11.75
10.75
11.45
122,208
+0.10(+0.88%)
Apr 05, 2019
14.10
14.20
11.00
11.35
1,634,620
+0.75(+7.08%)
Apr 04, 2019
10.15
11.05
9.650
10.60
278,439
+0.30(+2.91%)
Apr 03, 2019
10.00
10.30
9.500
10.30
137,739
+0.45(+4.57%)
Apr 02, 2019
10.20
10.20
9.367
9.850
74,641
-0.10(-1.01%)
Apr 01, 2019
9.850
10.20
9.600
9.950
78,782
+0.20(+2.05%)
Mar 29, 2019
9.400
10.40
9.050
9.750
151,560
+0.45(+4.84%)
Mar 28, 2019
9.000
9.700
9.000
9.300
67,903
+0.25(+2.76%)
Mar 27, 2019
8.800
9.498
8.665
9.050
47,808
+0.25(+2.84%)
Mar 26, 2019
9.500
10.25
8.650
8.800
139,212
-0.65(-6.88%)
Mar 25, 2019
9.100
9.550
9.100
9.450
60,013
+0.35(+3.85%)
Mar 22, 2019
9.100
9.450
8.950
9.100
36,680
+0.00(+0.00%)
Mar 21, 2019
8.500
9.100
8.500
9.100
29,688
+0.45(+5.20%)
Mar 20, 2019
8.550
8.850
8.550
8.650
7,016
-0.10(-1.14%)
Mar 19, 2019
8.700
8.900
8.500
8.750
13,995
+0.05(+0.57%)
Mar 18, 2019
8.050
8.800
8.050
8.700
53,910
+0.70(+8.75%)
Mar 15, 2019
8.300
8.375
8.000
8.000
5,560
-0.40(-4.76%)
Mar 14, 2019
8.200
8.450
8.200
8.400
9,351
+0.20(+2.44%)
Mar 13, 2019
8.200
8.450
8.000
8.200
14,174
-0.10(-1.20%)
Mar 12, 2019
8.350
8.450
8.050
8.300
13,049
+0.10(+1.22%)
Mar 11, 2019
8.250
8.600
8.100
8.200
7,996
+0.00(+0.00%)
Mar 08, 2019
8.300
8.493
8.000
8.200
19,300
-0.30(-3.53%)
Mar 07, 2019
8.650
8.750
8.200
8.500
45,074
-0.30(-3.41%)
Mar 06, 2019
9.200
9.650
8.550
8.800
111,343
-0.40(-4.35%)
Mar 05, 2019
8.600
9.800
8.600
9.200
230,724
+0.55(+6.36%)
Mar 04, 2019
8.750
9.200
8.350
8.650
117,004
-0.10(-1.14%)
Mar 01, 2019
8.850
9.000
8.300
8.750
116,820
-0.05(-0.57%)
Feb 28, 2019
8.600
9.000
8.501
8.800
50,526
+0.10(+1.15%)
Feb 27, 2019
8.300
8.750
8.000
8.700
67,266
+0.35(+4.19%)
Feb 26, 2019
8.300
8.400
7.750
8.350
79,347
+0.15(+1.83%)
Feb 25, 2019
7.700
8.400
7.550
8.200
102,243
+0.70(+9.33%)
Feb 22, 2019
7.700
8.450
7.450
7.500
54,420
-0.05(-0.66%)
Feb 21, 2019
8.400
8.650
7.300
7.550
122,730
-0.90(-10.65%)
Feb 20, 2019
8.400
8.650
8.201
8.450
52,596
+0.25(+3.05%)
Feb 19, 2019
8.350
9.000
8.150
8.200
115,370
-0.20(-2.38%)
Feb 15, 2019
8.650
8.750
8.350
8.400
16,980
-0.25(-2.89%)
Feb 14, 2019
8.400
9.000
8.300
8.650
41,912
+0.10(+1.17%)
Feb 13, 2019
8.500
8.950
8.250
8.550
77,672
+0.20(+2.40%)
Feb 12, 2019
8.450
9.000
8.250
8.350
67,937
-0.29(-3.36%)
Feb 11, 2019
8.250
8.800
8.050
8.640
41,138
+0.34(+4.10%)
Feb 08, 2019
8.500
9.100
8.250
8.300
15,540
-0.30(-3.49%)
Feb 07, 2019
9.100
9.100
8.400
8.600
21,838
-0.65(-7.03%)
Feb 06, 2019
8.589
9.400
8.543
9.250
58,876
+0.45(+5.11%)
Feb 05, 2019
8.500
9.250
8.250
8.800
59,868
+0.27(+3.22%)
Feb 04, 2019
8.400
8.707
8.241
8.525
13,109
-0.02(-0.29%)
Feb 01, 2019
8.250
8.650
7.850
8.550
21,240
+0.25(+3.01%)
Jan 31, 2019
7.500
8.650
7.500
8.300
46,003
+0.80(+10.67%)
Jan 30, 2019
7.600
8.150
7.250
7.500
46,375
-0.10(-1.32%)
Jan 29, 2019
7.850
8.200
7.514
7.600
33,626
-0.35(-4.40%)
Jan 28, 2019
8.450
8.450
7.800
7.950
15,086
-0.15(-1.85%)
Jan 25, 2019
8.300
8.700
8.000
8.100
11,600
-0.15(-1.82%)
Jan 24, 2019
8.050
8.565
8.000
8.250
26,105
+0.25(+3.12%)
Jan 23, 2019
8.150
8.200
8.000
8.000
20,751
-0.10(-1.23%)
Jan 22, 2019
8.500
8.616
8.000
8.100
17,496
-0.20(-2.41%)
Jan 18, 2019
8.500
9.250
8.250
8.300
55,260
-0.20(-2.35%)
Jan 17, 2019
8.750
8.950
7.900
8.500
96,000
+0.15(+1.80%)
Jan 16, 2019
9.400
9.592
8.250
8.350
27,235
-0.70(-7.73%)
Jan 15, 2019
9.250
9.850
8.850
9.050
51,868
-0.10(-1.09%)
Jan 14, 2019
9.200
9.200
8.550
9.150
63,793
+0.40(+4.57%)
Jan 11, 2019
8.400
9.250
8.200
8.750
45,780
+0.35(+4.17%)
Jan 10, 2019
8.850
8.950
8.150
8.400
18,618
-0.30(-3.45%)
Jan 09, 2019
8.700
8.950
8.400
8.700
23,511
+0.00(+0.00%)
Jan 08, 2019
8.800
9.595
8.091
8.700
72,557
-0.15(-1.69%)
Jan 07, 2019
7.450
9.232
6.450
8.850
117,196
+1.60(+22.07%)
Jan 04, 2019
6.300
7.500
6.300
7.250
45,580
+0.80(+12.40%)
Jan 03, 2019
6.600
6.700
6.401
6.450
13,250
-0.15(-2.27%)
Jan 02, 2019
7.000
7.150
6.250
6.600
45,120
-0.10(-1.49%)
Dec 31, 2018
6.750
7.475
6.520
6.700
54,620
+0.35(+5.51%)
Dec 28, 2018
5.750
6.950
5.550
6.350
42,140
+0.65(+11.40%)
Dec 27, 2018
6.350
6.350
5.550
5.700
15,576
-0.35(-5.79%)
Dec 26, 2018
5.550
6.250
5.550
6.050
21,601
+0.50(+9.01%)
Dec 24, 2018
5.400
5.700
5.400
5.550
11,300
+0.25(+4.72%)
Dec 21, 2018
6.000
6.175
5.100
5.300
59,560
-0.75(-12.40%)
Dec 20, 2018
6.850
7.005
6.050
6.050
28,916
-0.82(-11.88%)
Dec 19, 2018
6.650
7.016
6.350
6.866
29,542
+0.07(+0.97%)
Dec 18, 2018
6.850
7.264
6.750
6.800
10,689
-0.05(-0.73%)
Dec 17, 2018
6.950
7.200
6.750
6.850
22,886
-0.28(-3.86%)
Dec 14, 2018
7.500
7.500
7.035
7.125
9,720
-0.17(-2.40%)
Dec 13, 2018
7.350
7.713
7.150
7.300
18,360
+0.00(+0.00%)
Dec 12, 2018
7.550
7.550
7.300
7.300
14,102
-0.15(-2.01%)
Dec 11, 2018
7.500
7.700
7.300
7.450
3,071
+0.00(+0.00%)
Dec 10, 2018
7.750
7.765
7.300
7.450
16,676
-0.40(-5.10%)
Dec 07, 2018
7.900
7.900
7.650
7.850
5,940
-0.05(-0.58%)
Dec 06, 2018
8.250
8.400
7.500
7.896
28,224
-0.55(-6.56%)
Dec 04, 2018
8.400
8.900
8.150
8.450
54,280
-0.05(-0.59%)
Dec 03, 2018
9.000
10.35
8.450
8.500
209,973
+0.05(+0.59%)
Nov 30, 2018
8.500
8.650
8.400
8.450
6,280
-0.05(-0.59%)
Nov 29, 2018
8.200
8.653
8.200
8.500
17,469
+0.25(+3.03%)
Nov 28, 2018
8.150
8.550
8.000
8.250
16,470
-0.25(-2.94%)
Nov 27, 2018
8.750
8.899
8.250
8.500
22,031
-0.25(-2.86%)
Nov 26, 2018
8.900
8.950
8.750
8.750
6,991
-0.20(-2.23%)
Nov 23, 2018
8.900
9.150
8.900
8.950
3,720
-0.20(-2.19%)
Nov 21, 2018
9.150
9.150
9.150
0
+0.25(+2.81%)
Nov 20, 2018
8.950
9.450
8.650
8.900
20,241
-0.55(-5.82%)
Nov 19, 2018
9.850
9.900
9.300
9.450
12,918
-0.10(-1.05%)
Nov 16, 2018
9.150
9.900
9.150
9.550
10,940
+0.30(+3.24%)
Nov 15, 2018
9.350
9.800
9.200
9.250
22,497
+0.25(+2.77%)
Nov 14, 2018
9.550
9.900
8.850
9.001
24,937
-0.55(-5.75%)
Nov 13, 2018
9.600
9.900
9.500
9.550
26,229
+0.05(+0.53%)
Nov 12, 2018
9.450
10.15
9.450
9.500
9,268
-0.05(-0.52%)
Nov 09, 2018
10.15
10.15
9.350
9.550
19,820
-0.45(-4.50%)
Nov 08, 2018
10.35
10.35
9.608
10.00
33,681
+0.35(+3.63%)
Nov 07, 2018
9.850
9.900
9.500
9.650
12,883
+0.20(+2.12%)
Nov 06, 2018
9.750
10.10
9.300
9.450
19,404
-0.30(-3.08%)
Nov 05, 2018
10.30
10.30
9.500
9.750
33,599
-0.30(-2.99%)
Nov 02, 2018
9.700
10.35
9.700
10.05
48,720
+0.40(+4.15%)
Nov 01, 2018
8.700
10.05
8.700
9.650
93,186
+0.85(+9.66%)
Oct 31, 2018
8.700
9.100
8.600
8.800
20,667
-0.20(-2.22%)
Oct 30, 2018
9.650
9.800
8.500
9.000
44,400
-0.60(-6.25%)
Oct 29, 2018
9.550
10.75
9.550
9.600
52,371
-0.40(-4.00%)
Oct 26, 2018
9.850
11.20
9.850
10.00
135,460
-0.10(-0.99%)
Oct 25, 2018
9.900
10.35
9.750
10.10
34,161
+0.10(+1.00%)
Oct 24, 2018
9.700
10.75
9.500
10.00
49,456
-0.85(-7.83%)
Oct 23, 2018
9.550
11.25
9.000
10.85
206,671
+0.35(+3.33%)
Oct 22, 2018
10.55
11.75
9.600
10.50
215,992
-2.50(-19.23%)
Oct 19, 2018
19.20
19.45
11.75
13.00
2,284,180
+0.30(+2.36%)
Oct 18, 2018
8.500
14.65
8.050
12.70
695,722
+4.25(+50.30%)
Oct 17, 2018
7.550
9.400
7.450
8.450
131,225
+1.25(+17.36%)
Oct 16, 2018
7.100
7.500
7.100
7.200
6,370
+0.02(+0.28%)
Oct 15, 2018
7.100
7.400
7.050
7.180
5,678
-0.06(-0.76%)
Oct 12, 2018
7.250
8.125
7.150
7.235
55,920
+0.19(+2.62%)
Oct 11, 2018
6.950
7.245
6.950
7.050
7,072
-0.05(-0.70%)
Oct 10, 2018
7.350
7.500
7.100
7.100
9,741
-0.25(-3.40%)
Oct 09, 2018
7.800
7.800
7.150
7.350
7,300
-0.20(-2.65%)
Oct 08, 2018
8.050
8.320
7.200
7.550
26,958
-0.70(-8.48%)
Oct 05, 2018
8.400
8.450
8.100
8.250
7,720
-0.05(-0.60%)
Oct 04, 2018
8.650
8.750
8.100
8.300
10,695
-0.20(-2.35%)
Oct 03, 2018
8.250
8.500
8.100
8.500
9,894
+0.25(+3.03%)
Oct 02, 2018
8.500
8.500
8.150
8.250
8,152
-0.31(-3.58%)
Oct 01, 2018
8.550
8.995
8.300
8.556
4,090
-0.09(-1.09%)
Sep 28, 2018
8.450
8.650
8.150
8.650
9,560
+0.20(+2.37%)
Sep 27, 2018
8.450
8.950
8.450
8.450
10,257
-0.30(-3.43%)
Sep 26, 2018
8.769
9.094
8.342
8.750
9,205
+0.00(+0.00%)
Sep 25, 2018
9.100
9.250
8.750
8.750
14,130
-0.30(-3.31%)
Sep 24, 2018
9.100
9.500
9.000
9.050
2,764
-0.05(-0.55%)
Sep 21, 2018
9.400
9.650
9.050
9.100
6,140
-0.25(-2.67%)
Sep 20, 2018
9.250
9.700
9.250
9.350
7,406
-0.05(-0.53%)
Sep 19, 2018
9.450
9.450
9.200
9.400
10,558
-0.10(-1.05%)
Sep 18, 2018
9.450
9.650
9.000
9.500
6,384
-0.10(-1.02%)
Sep 17, 2018
9.750
9.750
8.900
9.598
10,492
+0.10(+1.03%)
Sep 14, 2018
9.300
9.750
9.150
9.500
20,120
+0.30(+3.26%)
Sep 13, 2018
8.950
9.200
8.850
9.200
9,405
+0.30(+3.37%)
Sep 12, 2018
9.050
9.217
8.900
8.900
26,427
-0.30(-3.26%)
Sep 11, 2018
9.200
9.400
9.100
9.200
8,920
+0.00(+0.00%)
Sep 10, 2018
9.250
9.500
9.050
9.200
7,042
-0.05(-0.54%)
Sep 07, 2018
9.450
9.650
9.150
9.250
17,460
-0.40(-4.15%)
Sep 06, 2018
9.850
9.850
9.300
9.650
7,076
-0.10(-1.03%)
Sep 05, 2018
9.750
9.992
9.600
9.750
15,845
-0.10(-1.02%)
Sep 04, 2018
10.05
10.05
9.750
9.850
23,995
-0.20(-1.99%)
Aug 31, 2018
10.05
10.05
10.05
0
+0.05(+0.50%)
Aug 30, 2018
10.45
10.45
9.600
10.00
15,217
+0.20(+2.04%)
Aug 29, 2018
10.10
10.28
9.650
9.800
20,208
-0.30(-2.97%)
Aug 28, 2018
10.30
10.45
9.950
10.10
13,207
-0.10(-0.98%)
Aug 27, 2018
10.20
10.45
9.722
10.20
16,830
+0.00(+0.00%)
Aug 24, 2018
10.20
10.50
9.500
10.20
75,920
+0.05(+0.49%)
Aug 23, 2018
10.45
10.75
10.05
10.15
13,102
-0.10(-0.98%)
Aug 22, 2018
10.10
10.30
10.05
10.25
14,157
+0.25(+2.50%)
Aug 21, 2018
10.95
10.95
9.950
10.00
39,049
-1.00(-9.09%)
Aug 20, 2018
11.05
12.20
10.65
11.00
73,797
-1.00(-8.33%)
Aug 17, 2018
12.10
12.55
10.75
12.00
800,180
+2.45(+25.65%)
Aug 16, 2018
9.050
9.750
9.050
9.550
8,165
+0.35(+3.80%)
Aug 15, 2018
9.550
9.964
9.150
9.200
22,120
-0.80(-8.00%)
Aug 14, 2018
10.70
10.70
9.750
10.00
10,956
-0.40(-3.85%)
Aug 13, 2018
10.80
10.98
10.35
10.40
10,122
-0.20(-1.89%)
Aug 10, 2018
10.25
11.05
10.05
10.60
38,420
+0.25(+2.42%)
Aug 09, 2018
10.20
10.43
10.00
10.35
5,558
+0.15(+1.47%)
Aug 08, 2018
10.00
10.33
10.00
10.20
4,010
+0.15(+1.49%)
Aug 07, 2018
10.25
10.53
10.00
10.05
8,589
-0.30(-2.90%)
Aug 06, 2018
10.40
10.55
10.25
10.35
7,698
-0.20(-1.90%)
Aug 03, 2018
10.70
10.70
10.30
10.55
7,200
+0.05(+0.48%)
Aug 02, 2018
10.30
10.70
10.15
10.50
6,316
+0.05(+0.48%)
Aug 01, 2018
10.55
10.75
10.10
10.45
9,480
-0.15(-1.41%)
Jul 31, 2018
10.90
10.90
10.35
10.60
12,299
-0.10(-0.94%)
Jul 30, 2018
11.25
11.25
10.50
10.70
15,991
-0.50(-4.46%)
Jul 27, 2018
11.45
11.45
11.15
11.20
10,920
-0.30(-2.61%)
Jul 26, 2018
11.30
11.50
11.25
11.50
11,536
+0.05(+0.44%)
Jul 25, 2018
11.70
11.85
11.35
11.45
6,430
-0.15(-1.29%)
Jul 24, 2018
11.70
12.25
11.53
11.60
33,584
+0.20(+1.75%)
Jul 23, 2018
11.45
11.50
11.25
11.40
10,754
-0.15(-1.30%)
Jul 20, 2018
11.75
11.90
11.50
11.55
10,285
-0.20(-1.70%)
Jul 19, 2018
12.45
12.45
11.60
11.75
12,614
-0.20(-1.67%)
Jul 18, 2018
12.45
12.45
11.60
11.95
28,516
-0.40(-3.24%)
Jul 17, 2018
11.15
13.25
11.15
12.35
95,113
+0.81(+7.00%)
Jul 16, 2018
12.30
12.50
11.10
11.54
19,397
-0.86(-6.92%)
Jul 13, 2018
12.45
12.55
12.10
12.40
3,777
-0.10(-0.80%)
Jul 12, 2018
12.40
12.85
12.05
12.50
24,436
+0.30(+2.43%)
Jul 11, 2018
12.40
12.42
12.10
12.20
8,806
-0.25(-1.98%)
Jul 10, 2018
13.10
13.25
12.20
12.45
17,349
-0.35(-2.73%)
Jul 09, 2018
12.75
13.90
12.60
12.80
91,664
+0.25(+1.99%)
Jul 06, 2018
12.35
12.92
12.35
12.55
6,453
+0.05(+0.40%)
Jul 05, 2018
12.80
12.80
12.20
12.50
11,278
-0.15(-1.19%)
Jul 03, 2018
12.65
12.65
12.65
0
+0.15(+1.20%)
Jul 02, 2018
12.60
12.85
12.30
12.50
8,664
-0.10(-0.79%)
Jun 29, 2018
12.40
12.95
12.30
12.60
19,267
+0.40(+3.28%)
Jun 28, 2018
12.65
12.70
12.05
12.20
26,795
-0.55(-4.31%)
Jun 27, 2018
13.30
13.44
12.50
12.75
18,754
-0.65(-4.85%)
Jun 26, 2018
13.39
13.75
13.05
13.40
18,137
+0.05(+0.37%)
Jun 25, 2018
13.70
13.87
13.30
13.35
17,431
-0.35(-2.55%)
Jun 22, 2018
13.55
14.85
13.05
13.70
120,540
+0.30(+2.24%)
Jun 21, 2018
13.55
13.67
13.25
13.40
14,546
-0.20(-1.47%)
Jun 20, 2018
13.75
13.80
13.50
13.60
14,846
-0.10(-0.73%)
Jun 19, 2018
13.65
13.97
13.30
13.70
22,059
+0.22(+1.60%)
Jun 18, 2018
13.60
13.75
13.25
13.48
20,504
-0.12(-0.85%)
Jun 15, 2018
14.10
14.10
13.60
40,144
-0.50(-3.55%)
Jun 14, 2018
14.00
14.20
13.95
14.10
17,469
+0.10(+0.71%)
Jun 13, 2018
14.15
14.43
14.00
14.00
23,953
-0.15(-1.06%)
Jun 12, 2018
14.30
14.60
14.15
14.15
20,852
-0.25(-1.74%)
Jun 11, 2018
14.55
14.85
14.30
14.40
28,383
-0.40(-2.70%)
Jun 08, 2018
14.90
14.95
14.70
14.80
13,931
-0.10(-0.67%)
Jun 07, 2018
15.35
15.90
14.55
14.90
77,199
-0.25(-1.65%)
Jun 06, 2018
14.75
15.25
14.65
15.15
44,315
+0.40(+2.71%)
Jun 05, 2018
14.45
15.45
14.25
14.75
64,213
+0.25(+1.72%)
Jun 04, 2018
14.90
16.15
14.15
14.50
290,075
+0.70(+5.07%)
Jun 01, 2018
14.20
14.20
13.70
13.80
25,483
-0.25(-1.78%)
May 31, 2018
14.05
14.30
13.80
14.05
27,250
+0.10(+0.72%)
May 30, 2018
14.10
14.40
13.75
13.95
27,681
-0.25(-1.76%)
May 29, 2018
14.25
14.49
14.05
14.20
20,957
-0.15(-1.05%)
May 25, 2018
14.35
14.35
14.35
0
-0.10(-0.69%)
May 24, 2018
14.65
15.30
14.25
14.45
18,448
-0.45(-3.02%)
May 23, 2018
14.20
15.25
14.00
14.90
60,006
+0.47(+3.29%)
May 22, 2018
14.80
15.05
13.90
14.43
58,179
+0.23(+1.58%)
May 21, 2018
14.65
14.79
13.95
14.20
25,922
-0.30(-2.07%)
May 18, 2018
14.20
14.60
14.00
14.50
16,700
+0.25(+1.75%)
May 17, 2018
14.40
14.50
13.90
14.25
36,129
-0.30(-2.06%)
May 16, 2018
15.10
15.23
14.45
14.55
29,329
-0.40(-2.68%)
May 15, 2018
14.95
15.25
14.80
14.95
24,752
+0.00(+0.00%)
May 14, 2018
14.85
15.60
14.85
14.95
37,989
+0.25(+1.70%)
May 11, 2018
15.15
15.17
14.50
14.70
51,259
-0.65(-4.23%)
May 10, 2018
16.40
16.40
15.00
15.35
97,707
-0.95(-5.83%)
May 09, 2018
16.15
16.75
15.90
16.30
105,168
+0.40(+2.52%)
May 08, 2018
15.90
16.90
15.40
15.90
142,352
+0.00(+0.00%)
May 07, 2018
14.80
16.00
14.65
15.90
139,103
+1.35(+9.28%)
May 04, 2018
14.65
16.60
14.41
14.55
454,416
+0.40(+2.83%)
May 03, 2018
13.05
14.50
13.05
14.15
117,175
+0.90(+6.79%)
May 02, 2018
13.30
13.90
13.00
13.25
54,362
-0.05(-0.38%)
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.