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
Agnc Investment Corp
(NQ:
AGNC
)
9.790
-0.080 (-0.81%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
9.701
9.750
9.657
9.750
10,638,625
+0.04(+0.45%)
Apr 29, 2019
9.767
9.778
9.701
9.706
11,880,840
-0.04(-0.45%)
Apr 26, 2019
9.647
9.772
9.642
9.750
13,699,765
+0.10(+1.01%)
Apr 25, 2019
9.756
9.756
9.631
9.653
34,879,036
-0.11(-1.17%)
Apr 24, 2019
9.870
9.924
9.859
9.767
9,787,199
-0.11(-1.10%)
Apr 23, 2019
9.853
9.886
9.843
9.875
6,246,776
+0.02(+0.17%)
Apr 22, 2019
9.821
9.864
9.815
9.859
4,989,351
+0.05(+0.50%)
Apr 18, 2019
9.870
9.872
9.805
9.810
7,220,422
-0.04(-0.39%)
Apr 17, 2019
9.853
9.870
9.832
9.848
4,618,822
+0.01(+0.11%)
Apr 16, 2019
9.875
9.897
9.837
9.837
6,478,059
-0.02(-0.22%)
Apr 15, 2019
9.870
9.918
9.859
9.859
5,577,250
-0.01(-0.11%)
Apr 12, 2019
9.859
9.875
9.826
9.870
3,962,505
+0.02(+0.22%)
Apr 11, 2019
9.832
9.853
9.821
9.848
4,761,608
+0.03(+0.33%)
Apr 10, 2019
9.821
9.843
9.805
9.815
3,660,610
-0.01(-0.06%)
Apr 09, 2019
9.837
9.864
9.810
9.821
5,313,126
-0.03(-0.28%)
Apr 08, 2019
9.799
9.864
9.799
9.848
6,981,614
+0.05(+0.50%)
Apr 05, 2019
9.837
9.848
9.772
9.799
6,468,099
-0.04(-0.39%)
Apr 04, 2019
9.788
9.843
9.777
9.837
6,064,314
+0.07(+0.72%)
Apr 03, 2019
9.826
9.848
9.756
9.767
6,468,009
-0.06(-0.61%)
Apr 02, 2019
9.843
9.848
9.777
9.826
5,320,198
-0.02(-0.22%)
Apr 01, 2019
9.772
9.848
9.750
9.848
8,422,973
+0.08(+0.83%)
Mar 29, 2019
9.821
9.821
9.750
9.767
8,823,855
-0.04(-0.44%)
Mar 28, 2019
9.761
9.815
9.734
9.810
8,402,759
+0.07(+0.67%)
Mar 27, 2019
9.734
9.761
9.702
9.745
13,591,616
+0.03(+0.28%)
Mar 26, 2019
9.675
9.772
9.654
9.718
12,892,847
+0.08(+0.78%)
Mar 25, 2019
9.680
9.686
9.627
9.643
11,155,972
-0.03(-0.28%)
Mar 22, 2019
9.729
9.758
9.664
9.670
7,778,823
-0.04(-0.39%)
Mar 21, 2019
9.680
9.750
9.670
9.707
7,938,489
+0.03(+0.33%)
Mar 20, 2019
9.686
9.718
9.643
9.675
7,763,010
+0.01(+0.06%)
Mar 19, 2019
9.750
9.761
9.664
9.670
7,534,895
-0.06(-0.66%)
Mar 18, 2019
9.670
9.745
9.664
9.734
9,182,107
+0.06(+0.67%)
Mar 15, 2019
9.659
9.697
9.654
9.670
9,002,944
+0.00(+0.00%)
Mar 14, 2019
9.691
9.702
9.648
9.670
4,862,286
-0.02(-0.17%)
Mar 13, 2019
9.627
9.697
9.621
9.686
8,281,351
+0.07(+0.73%)
Mar 12, 2019
9.627
9.637
9.589
9.616
8,519,483
-0.03(-0.28%)
Mar 11, 2019
9.551
9.643
9.541
9.643
10,030,537
+0.10(+1.07%)
Mar 08, 2019
9.476
9.551
9.476
9.541
6,932,214
+0.04(+0.45%)
Mar 07, 2019
9.471
9.535
9.466
9.498
9,791,649
+0.03(+0.28%)
Mar 06, 2019
9.444
9.498
9.439
9.471
8,408,155
+0.03(+0.28%)
Mar 05, 2019
9.455
9.476
9.412
9.444
7,817,233
-0.02(-0.17%)
Mar 04, 2019
9.417
9.466
9.401
9.460
10,034,420
+0.03(+0.28%)
Mar 01, 2019
9.508
9.508
9.401
9.433
11,115,929
-0.05(-0.51%)
Feb 28, 2019
9.433
9.535
9.423
9.482
14,062,576
+0.05(+0.57%)
Feb 27, 2019
9.471
9.471
9.401
9.428
7,805,893
-0.01(-0.06%)
Feb 26, 2019
9.433
9.460
9.428
9.433
8,053,133
+0.00(+0.00%)
Feb 25, 2019
9.433
9.460
9.401
9.433
9,288,369
+0.02(+0.17%)
Feb 22, 2019
9.385
9.439
9.359
9.417
5,901,631
+0.05(+0.57%)
Feb 21, 2019
9.380
9.396
9.338
9.364
11,672,057
-0.03(-0.34%)
Feb 20, 2019
9.417
9.417
9.359
9.396
10,930,719
-0.01(-0.11%)
Feb 19, 2019
9.375
9.423
9.354
9.407
10,522,737
+0.04(+0.40%)
Feb 15, 2019
9.423
9.439
9.359
9.369
11,989,440
-0.04(-0.40%)
Feb 14, 2019
9.428
9.444
9.385
9.407
9,528,481
-0.02(-0.23%)
Feb 13, 2019
9.465
9.481
9.396
9.428
11,063,041
-0.05(-0.56%)
Feb 12, 2019
9.476
9.534
9.439
9.481
14,118,134
+0.02(+0.17%)
Feb 11, 2019
9.481
9.497
9.417
9.465
8,509,063
-0.01(-0.06%)
Feb 08, 2019
9.486
9.497
9.401
9.470
7,366,978
-0.02(-0.22%)
Feb 07, 2019
9.486
9.513
9.449
9.492
6,438,286
+0.00(+0.00%)
Feb 06, 2019
9.449
9.505
9.412
9.492
12,842,354
+0.03(+0.34%)
Feb 05, 2019
9.470
9.508
9.401
9.460
12,669,632
-0.02(-0.22%)
Feb 04, 2019
9.433
9.481
9.391
9.481
10,239,355
+0.04(+0.39%)
Feb 01, 2019
9.486
9.529
9.383
9.444
17,892,200
-0.08(-0.84%)
Jan 31, 2019
9.465
9.524
9.444
9.524
20,168,962
-0.02(-0.17%)
Jan 30, 2019
9.572
9.598
9.524
9.540
19,696,712
+0.01(+0.06%)
Jan 29, 2019
9.529
9.540
9.487
9.534
11,284,926
+0.03(+0.28%)
Jan 28, 2019
9.540
9.555
9.482
9.508
9,222,169
-0.03(-0.33%)
Jan 25, 2019
9.497
9.540
9.482
9.540
9,166,591
+0.06(+0.61%)
Jan 24, 2019
9.471
9.492
9.418
9.482
7,686,182
+0.00(+0.00%)
Jan 23, 2019
9.466
9.492
9.434
9.482
9,056,048
+0.04(+0.39%)
Jan 22, 2019
9.497
9.508
9.387
9.445
10,651,472
-0.04(-0.39%)
Jan 18, 2019
9.497
9.519
9.455
9.482
8,874,074
+0.01(+0.06%)
Jan 17, 2019
9.471
9.492
9.418
9.476
10,337,059
+0.01(+0.11%)
Jan 16, 2019
9.482
9.492
9.440
9.466
8,767,950
+0.02(+0.17%)
Jan 15, 2019
9.461
9.487
9.429
9.450
8,433,934
+0.00(+0.00%)
Jan 14, 2019
9.461
9.524
9.434
9.450
11,251,995
+0.03(+0.34%)
Jan 11, 2019
9.355
9.418
9.334
9.418
6,293,091
+0.07(+0.73%)
Jan 10, 2019
9.371
9.384
9.308
9.350
12,261,175
-0.02(-0.17%)
Jan 09, 2019
9.408
9.445
9.355
9.366
12,452,129
-0.01(-0.06%)
Jan 08, 2019
9.403
9.440
9.371
9.371
13,143,345
-0.07(-0.73%)
Jan 07, 2019
9.476
9.540
9.413
9.440
8,769,726
-0.01(-0.06%)
Jan 04, 2019
9.429
9.503
9.418
9.445
10,065,034
+0.04(+0.45%)
Jan 03, 2019
9.261
9.440
9.261
9.403
10,829,814
+0.12(+1.30%)
Jan 02, 2019
9.239
9.297
9.161
9.282
6,312,889
+0.05(+0.51%)
Dec 31, 2018
9.329
9.350
9.203
9.234
10,311,773
-0.10(-1.07%)
Dec 28, 2018
9.334
9.382
9.300
9.334
8,494,563
+0.04(+0.40%)
Dec 27, 2018
9.209
9.297
9.026
9.297
12,939,932
+0.08(+0.90%)
Dec 26, 2018
9.006
9.224
9.000
9.214
11,013,525
+0.23(+2.55%)
Dec 24, 2018
9.094
9.125
8.839
8.985
9,403,933
-0.11(-1.20%)
Dec 21, 2018
9.115
9.245
9.042
9.094
15,572,740
+0.01(+0.06%)
Dec 20, 2018
9.277
9.292
9.021
9.089
16,409,989
-0.14(-1.47%)
Dec 19, 2018
9.277
9.350
9.209
9.224
13,348,145
-0.03(-0.34%)
Dec 18, 2018
9.266
9.329
9.162
9.256
10,160,956
+0.05(+0.57%)
Dec 17, 2018
9.386
9.433
9.188
9.204
12,964,485
-0.19(-2.00%)
Dec 14, 2018
9.334
9.435
9.313
9.391
15,015,515
+0.08(+0.84%)
Dec 13, 2018
9.271
9.329
9.245
9.313
10,073,704
+0.07(+0.79%)
Dec 12, 2018
9.318
9.355
9.235
9.240
13,483,422
-0.09(-1.00%)
Dec 11, 2018
9.313
9.420
9.308
9.334
11,622,196
+0.02(+0.17%)
Dec 10, 2018
9.292
9.344
9.219
9.318
15,932,860
+0.03(+0.28%)
Dec 07, 2018
9.292
9.318
9.245
9.292
11,448,433
-0.01(-0.11%)
Dec 06, 2018
9.204
9.303
9.151
9.303
17,299,164
+0.11(+1.19%)
Dec 04, 2018
9.292
9.350
9.167
9.193
9,570,295
-0.08(-0.90%)
Dec 03, 2018
9.245
9.313
9.188
9.277
12,675,433
+0.05(+0.57%)
Nov 30, 2018
9.240
9.290
9.178
9.224
30,679,014
-0.02(-0.17%)
Nov 29, 2018
9.146
9.277
9.120
9.240
13,930,240
+0.08(+0.85%)
Nov 28, 2018
9.054
9.167
9.038
9.162
12,905,648
+0.11(+1.25%)
Nov 27, 2018
9.017
9.090
9.007
9.048
13,172,404
+0.00(+0.00%)
Nov 26, 2018
8.992
9.069
8.945
9.048
17,229,352
+0.07(+0.75%)
Nov 23, 2018
9.033
9.054
8.966
8.981
12,077,986
-0.05(-0.51%)
Nov 21, 2018
9.028
9.028
9.028
0
+0.03(+0.29%)
Nov 20, 2018
9.012
9.079
8.992
9.002
21,757,022
-0.05(-0.51%)
Nov 19, 2018
9.085
9.141
9.033
9.048
22,051,366
-0.04(-0.45%)
Nov 16, 2018
8.940
9.136
8.930
9.090
32,411,696
+0.13(+1.44%)
Nov 15, 2018
8.919
8.997
8.904
8.961
87,706,984
-0.21(-2.31%)
Nov 14, 2018
9.234
9.260
9.152
9.172
8,430,604
-0.05(-0.56%)
Nov 13, 2018
9.183
9.234
9.162
9.224
6,940,070
+0.06(+0.68%)
Nov 12, 2018
9.281
9.291
9.152
9.162
11,639,766
-0.17(-1.77%)
Nov 09, 2018
9.193
9.337
9.183
9.327
14,033,896
+0.11(+1.18%)
Nov 08, 2018
9.255
9.260
9.188
9.219
12,491,841
-0.04(-0.39%)
Nov 07, 2018
9.219
9.281
9.157
9.255
11,676,348
+0.08(+0.84%)
Nov 06, 2018
9.069
9.198
9.033
9.177
13,784,618
+0.11(+1.25%)
Nov 05, 2018
9.126
9.157
9.054
9.064
9,455,313
-0.05(-0.57%)
Nov 02, 2018
9.193
9.229
9.105
9.115
12,928,003
-0.09(-0.95%)
Nov 01, 2018
9.203
9.213
9.115
9.203
11,059,585
+0.00(+0.00%)
Oct 31, 2018
9.213
9.255
9.167
9.203
11,880,883
+0.00(+0.00%)
Oct 30, 2018
9.219
9.275
9.146
9.203
10,605,804
-0.02(-0.22%)
Oct 29, 2018
9.219
9.285
9.188
9.224
12,262,725
+0.04(+0.44%)
Oct 26, 2018
9.183
9.229
9.101
9.183
14,381,944
-0.04(-0.44%)
Oct 25, 2018
9.188
9.244
9.096
9.224
13,065,491
+0.11(+1.23%)
Oct 24, 2018
9.004
9.224
8.979
9.111
18,890,190
+0.13(+1.42%)
Oct 23, 2018
8.989
9.032
8.974
8.984
14,321,350
-0.05(-0.51%)
Oct 22, 2018
9.132
9.157
9.030
9.030
9,336,345
-0.07(-0.79%)
Oct 19, 2018
9.127
9.152
9.068
9.101
7,674,886
-0.04(-0.45%)
Oct 18, 2018
9.173
9.193
9.117
9.142
7,375,261
-0.04(-0.39%)
Oct 17, 2018
9.203
9.244
9.147
9.178
5,159,886
-0.02(-0.17%)
Oct 16, 2018
9.111
9.214
9.071
9.193
7,324,937
+0.09(+1.01%)
Oct 15, 2018
9.065
9.168
9.055
9.101
7,199,520
+0.03(+0.34%)
Oct 12, 2018
9.193
9.214
9.045
9.071
13,427,037
-0.02(-0.22%)
Oct 11, 2018
9.208
9.249
9.081
9.091
13,568,012
-0.13(-1.44%)
Oct 10, 2018
9.295
9.372
9.219
9.224
8,093,696
-0.10(-1.04%)
Oct 09, 2018
9.316
9.346
9.260
9.321
8,479,710
-0.01(-0.11%)
Oct 08, 2018
9.244
9.346
9.234
9.331
7,850,509
+0.08(+0.88%)
Oct 05, 2018
9.341
9.367
9.239
9.249
10,434,854
-0.09(-0.93%)
Oct 04, 2018
9.403
9.418
9.306
9.336
11,161,248
-0.09(-0.98%)
Oct 03, 2018
9.515
9.581
9.408
9.428
14,270,298
-0.09(-0.97%)
Oct 02, 2018
9.505
9.571
9.489
9.520
7,081,297
+0.02(+0.16%)
Oct 01, 2018
9.500
9.540
9.438
9.505
7,364,163
-0.01(-0.11%)
Sep 28, 2018
9.500
9.525
9.451
9.515
13,870,911
+0.03(+0.27%)
Sep 27, 2018
9.505
9.540
9.469
9.489
7,982,814
+0.03(+0.27%)
Sep 26, 2018
9.530
9.530
9.464
9.464
11,290,761
-0.05(-0.48%)
Sep 25, 2018
9.525
9.550
9.459
9.509
9,175,069
+0.02(+0.16%)
Sep 24, 2018
9.560
9.565
9.484
9.494
10,196,435
-0.07(-0.69%)
Sep 21, 2018
9.514
9.575
9.499
9.560
14,660,836
+0.07(+0.69%)
Sep 20, 2018
9.499
9.509
9.449
9.494
8,983,261
+0.03(+0.32%)
Sep 19, 2018
9.499
9.519
9.449
9.464
12,630,886
-0.03(-0.32%)
Sep 18, 2018
9.519
9.550
9.454
9.494
14,406,724
-0.06(-0.58%)
Sep 17, 2018
9.555
9.560
9.494
9.550
7,253,176
-0.01(-0.05%)
Sep 14, 2018
9.585
9.600
9.527
9.555
6,253,447
-0.03(-0.32%)
Sep 13, 2018
9.575
9.595
9.540
9.585
8,048,822
+0.06(+0.58%)
Sep 12, 2018
9.636
9.641
9.449
9.530
22,330,858
-0.14(-1.41%)
Sep 11, 2018
9.707
9.707
9.661
9.666
6,815,227
-0.04(-0.42%)
Sep 10, 2018
9.697
9.722
9.661
9.707
4,839,570
+0.04(+0.42%)
Sep 07, 2018
9.707
9.717
9.651
9.666
6,868,492
-0.04(-0.36%)
Sep 06, 2018
9.681
9.742
9.676
9.702
7,940,617
+0.03(+0.31%)
Sep 05, 2018
9.651
9.686
9.636
9.671
6,819,504
+0.04(+0.42%)
Sep 04, 2018
9.611
9.676
9.611
9.631
5,876,724
+0.01(+0.11%)
Aug 31, 2018
9.621
9.621
9.621
0
-0.06(-0.63%)
Aug 30, 2018
9.732
9.732
9.661
9.681
8,372,917
+0.00(+0.00%)
Aug 29, 2018
9.691
9.701
9.671
9.681
7,475,738
+0.00(+0.00%)
Aug 28, 2018
9.686
9.706
9.656
9.681
5,170,336
+0.02(+0.16%)
Aug 27, 2018
9.686
9.701
9.656
9.666
7,102,365
-0.01(-0.05%)
Aug 24, 2018
9.671
9.686
9.641
9.671
5,078,780
+0.00(+0.00%)
Aug 23, 2018
9.681
9.696
9.621
9.671
4,511,948
+0.01(+0.05%)
Aug 22, 2018
9.706
9.711
9.646
9.666
5,250,894
-0.05(-0.46%)
Aug 21, 2018
9.691
9.721
9.681
9.711
5,030,939
+0.02(+0.21%)
Aug 20, 2018
9.676
9.701
9.656
9.691
7,229,393
+0.02(+0.21%)
Aug 17, 2018
9.561
9.676
9.556
9.671
10,180,709
+0.12(+1.26%)
Aug 16, 2018
9.541
9.591
9.521
9.551
7,085,068
+0.01(+0.11%)
Aug 15, 2018
9.471
9.541
9.451
9.541
9,619,870
+0.06(+0.58%)
Aug 14, 2018
9.521
9.566
9.476
9.486
9,340,198
-0.05(-0.53%)
Aug 13, 2018
9.516
9.546
9.481
9.536
6,068,174
+0.02(+0.21%)
Aug 10, 2018
9.491
9.544
9.491
9.516
17,187,230
+0.01(+0.05%)
Aug 09, 2018
9.486
9.551
9.481
9.511
7,842,584
+0.05(+0.53%)
Aug 08, 2018
9.426
9.471
9.381
9.461
10,689,912
+0.04(+0.43%)
Aug 07, 2018
9.581
9.581
9.396
9.421
13,210,699
-0.15(-1.52%)
Aug 06, 2018
9.596
9.601
9.546
9.566
7,213,749
+0.01(+0.05%)
Aug 03, 2018
9.606
9.641
9.551
9.561
20,237,492
-0.04(-0.42%)
Aug 02, 2018
9.496
9.626
9.491
9.601
20,584,820
+0.12(+1.21%)
Aug 01, 2018
9.496
9.546
9.451
9.486
93,942,616
-0.27(-2.77%)
Jul 31, 2018
9.772
9.882
9.741
9.757
12,115,115
-0.07(-0.71%)
Jul 30, 2018
9.711
9.837
9.681
9.827
12,288,724
+0.16(+1.61%)
Jul 27, 2018
9.651
9.691
9.597
9.671
9,131,188
+0.05(+0.57%)
Jul 26, 2018
9.577
9.726
9.567
9.617
11,455,312
+0.06(+0.62%)
Jul 25, 2018
9.522
9.572
9.512
9.557
5,982,056
+0.04(+0.47%)
Jul 24, 2018
9.498
9.527
9.438
9.512
8,413,642
+0.02(+0.26%)
Jul 23, 2018
9.507
9.557
9.483
9.488
9,991,430
-0.05(-0.57%)
Jul 20, 2018
9.473
9.547
9.438
9.542
10,087,239
+0.04(+0.47%)
Jul 19, 2018
9.527
9.453
9.498
6,045,302
+0.04(+0.47%)
Jul 18, 2018
9.507
9.512
9.408
9.453
12,096,481
-0.05(-0.52%)
Jul 17, 2018
9.453
9.507
9.438
9.503
9,491,498
+0.04(+0.42%)
Jul 16, 2018
9.473
9.483
9.428
9.463
7,947,285
+0.00(+0.00%)
Jul 13, 2018
9.463
9.503
9.438
9.463
4,491,775
+0.01(+0.16%)
Jul 12, 2018
9.512
9.512
9.433
9.448
7,597,285
-0.05(-0.52%)
Jul 11, 2018
9.453
9.522
9.443
9.498
5,934,520
+0.03(+0.37%)
Jul 10, 2018
9.463
9.493
9.425
9.463
9,918,977
+0.02(+0.21%)
Jul 09, 2018
9.488
9.493
9.393
9.443
10,609,585
-0.02(-0.26%)
Jul 06, 2018
9.453
9.488
9.423
9.468
8,091,543
+0.01(+0.16%)
Jul 05, 2018
9.453
9.381
9.453
6,946,001
+0.04(+0.47%)
Jul 03, 2018
9.408
9.408
9.408
0
+0.06(+0.64%)
Jul 02, 2018
9.234
9.359
9.234
9.349
6,916,489
+0.12(+1.29%)
Jun 29, 2018
9.294
9.341
9.227
9.229
9,680,902
-0.08(-0.91%)
Jun 28, 2018
9.195
9.314
9.165
9.314
7,794,154
+0.16(+1.74%)
Jun 27, 2018
9.268
9.273
9.150
9.155
9,617,180
-0.09(-1.01%)
Jun 26, 2018
9.293
9.312
9.243
9.248
7,744,304
-0.04(-0.48%)
Jun 25, 2018
9.293
9.332
9.283
9.293
7,818,369
+0.00(+0.00%)
Jun 22, 2018
9.293
9.339
9.288
9.293
11,301,474
+0.00(+0.00%)
Jun 21, 2018
9.327
9.327
9.283
9.293
13,581,775
-0.02(-0.21%)
Jun 20, 2018
9.307
9.361
9.285
9.312
11,257,878
-0.02(-0.26%)
Jun 19, 2018
9.293
9.354
9.293
9.337
10,955,721
+0.02(+0.26%)
Jun 18, 2018
9.293
9.342
9.273
9.312
8,562,640
+0.02(+0.21%)
Jun 15, 2018
9.342
9.278
9.293
17,681,208
-0.05(-0.53%)
Jun 14, 2018
9.253
9.347
9.248
9.342
8,304,042
+0.11(+1.17%)
Jun 13, 2018
9.298
9.307
9.224
9.234
12,051,195
-0.06(-0.69%)
Jun 12, 2018
9.312
9.342
9.275
9.298
14,317,078
-0.02(-0.26%)
Jun 11, 2018
9.342
9.357
9.305
9.322
11,100,129
-0.01(-0.11%)
Jun 08, 2018
9.293
9.342
9.273
9.332
8,654,501
+0.04(+0.42%)
Jun 07, 2018
9.263
9.332
9.248
9.293
6,862,852
+0.03(+0.37%)
Jun 06, 2018
9.283
9.288
9.224
9.258
13,184,588
-0.02(-0.26%)
Jun 05, 2018
9.312
9.312
9.219
9.283
7,074,087
-0.00(-0.05%)
Jun 04, 2018
9.347
9.355
9.253
9.288
9,124,092
+0.00(+0.05%)
Jun 01, 2018
9.263
9.302
9.189
9.283
12,091,441
+0.03(+0.32%)
May 31, 2018
9.470
9.470
9.239
9.253
19,197,584
-0.22(-2.28%)
May 30, 2018
9.366
9.470
9.342
9.470
15,177,828
+0.13(+1.42%)
May 29, 2018
9.298
9.371
9.254
9.337
18,206,750
+0.04(+0.42%)
May 25, 2018
9.298
9.298
9.298
0
+0.09(+1.01%)
May 24, 2018
9.064
9.257
9.059
9.205
66,404,752
-0.14(-1.46%)
May 23, 2018
9.317
9.371
9.274
9.342
8,913,833
+0.03(+0.37%)
May 22, 2018
9.303
9.364
9.276
9.308
8,321,290
+0.00(+0.05%)
May 21, 2018
9.205
9.313
9.159
9.303
8,188,035
+0.10(+1.11%)
May 18, 2018
9.196
9.225
9.166
9.201
6,232,142
+0.02(+0.27%)
May 17, 2018
9.191
9.201
9.162
9.176
4,263,791
-0.02(-0.21%)
May 16, 2018
9.191
9.247
9.176
9.196
6,529,406
+0.00(+0.05%)
May 15, 2018
9.220
9.246
9.191
9.191
6,234,891
-0.05(-0.53%)
May 14, 2018
9.274
9.300
9.235
9.239
5,982,373
-0.01(-0.16%)
May 11, 2018
9.254
9.308
9.244
9.254
4,416,663
-0.00(-0.05%)
May 10, 2018
9.205
9.283
9.181
9.259
5,754,343
+0.10(+1.12%)
May 09, 2018
9.205
9.210
9.113
9.157
6,163,978
+0.00(+0.00%)
May 08, 2018
9.322
9.332
9.132
9.157
7,133,925
-0.17(-1.78%)
May 07, 2018
9.298
9.366
9.278
9.322
6,621,436
+0.04(+0.47%)
May 04, 2018
9.162
9.317
9.152
9.278
7,112,747
+0.11(+1.17%)
May 03, 2018
9.171
9.220
9.035
9.171
8,603,427
+0.04(+0.48%)
May 02, 2018
9.181
9.230
9.118
9.127
7,291,163
-0.06(-0.64%)
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.