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
Cti Biopharm Corp
(NQ:
CTIC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 23, 2023
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, 2018
3.890
3.910
3.840
3.880
150,289
+0.00(+0.00%)
Apr 27, 2018
3.830
3.880
3.820
3.880
121,746
+0.05(+1.31%)
Apr 26, 2018
3.920
3.940
3.810
3.830
144,787
-0.07(-1.79%)
Apr 25, 2018
3.890
3.940
3.880
3.900
103,146
+0.03(+0.78%)
Apr 24, 2018
3.870
3.880
3.810
3.870
114,411
-0.03(-0.77%)
Apr 23, 2018
3.860
3.909
3.820
3.900
67,257
+0.01(+0.26%)
Apr 20, 2018
3.880
3.900
3.817
3.890
69,987
+0.01(+0.26%)
Apr 19, 2018
3.800
3.900
3.790
3.880
158,026
+0.07(+1.84%)
Apr 18, 2018
3.840
3.870
3.790
3.810
132,850
-0.04(-1.04%)
Apr 17, 2018
3.880
3.890
3.800
3.850
88,004
+0.03(+0.79%)
Apr 16, 2018
3.900
3.900
3.800
3.820
64,777
-0.07(-1.80%)
Apr 13, 2018
3.890
3.920
3.820
3.890
59,298
+0.00(+0.00%)
Apr 12, 2018
3.900
3.970
3.890
3.890
85,371
+0.00(+0.00%)
Apr 11, 2018
3.880
3.920
3.800
3.890
131,841
-0.01(-0.26%)
Apr 10, 2018
3.900
3.930
3.860
3.900
120,799
+0.01(+0.26%)
Apr 09, 2018
3.810
3.900
3.790
3.890
102,849
+0.08(+2.10%)
Apr 06, 2018
3.880
3.940
3.800
3.810
105,161
-0.08(-2.06%)
Apr 05, 2018
3.850
3.910
3.840
3.890
143,425
+0.06(+1.57%)
Apr 04, 2018
3.800
3.900
3.730
3.830
145,671
-0.04(-1.03%)
Apr 03, 2018
3.900
3.950
3.820
3.870
174,326
-0.01(-0.26%)
Apr 02, 2018
3.780
4.040
3.700
3.880
368,393
-0.02(-0.51%)
Mar 29, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
Mar 28, 2018
4.070
4.100
3.890
3.900
252,404
-0.16(-3.94%)
Mar 27, 2018
4.080
4.150
4.020
4.060
588,992
+0.01(+0.25%)
Mar 26, 2018
4.100
4.100
3.940
4.050
404,942
+0.19(+4.92%)
Mar 23, 2018
3.850
3.970
3.810
3.860
168,504
+0.00(+0.00%)
Mar 22, 2018
3.930
4.060
3.830
3.860
840,954
-0.10(-2.53%)
Mar 21, 2018
3.950
3.960
3.880
3.960
274,275
+0.03(+0.76%)
Mar 20, 2018
3.950
3.950
3.890
3.930
315,446
-0.01(-0.25%)
Mar 19, 2018
3.970
4.000
3.900
3.940
279,430
-0.05(-1.25%)
Mar 16, 2018
4.050
4.050
3.980
3.990
135,263
-0.06(-1.48%)
Mar 15, 2018
4.060
4.090
4.000
4.050
103,619
+0.00(+0.00%)
Mar 14, 2018
4.030
4.100
3.980
4.050
220,895
+0.01(+0.25%)
Mar 13, 2018
4.040
4.060
3.950
4.040
222,611
+0.00(+0.00%)
Mar 12, 2018
4.020
4.080
4.000
4.040
442,166
+0.03(+0.75%)
Mar 09, 2018
4.030
4.080
3.960
4.010
172,986
+0.02(+0.50%)
Mar 08, 2018
3.900
4.080
3.810
3.990
423,597
-0.03(-0.75%)
Mar 07, 2018
4.100
4.120
3.940
4.020
347,810
-0.04(-0.99%)
Mar 06, 2018
4.000
4.070
3.990
4.060
222,515
+0.06(+1.50%)
Mar 05, 2018
3.920
4.060
3.920
4.000
310,105
+0.11(+2.83%)
Mar 02, 2018
3.990
4.090
3.890
3.890
1,616,165
-0.12(-2.99%)
Mar 01, 2018
4.020
4.140
4.000
4.010
568,656
-0.01(-0.25%)
Feb 28, 2018
3.900
4.130
3.890
4.020
730,572
+0.13(+3.34%)
Feb 27, 2018
3.820
3.940
3.800
3.890
861,329
+0.07(+1.83%)
Feb 26, 2018
3.820
3.910
3.810
3.820
353,330
+0.02(+0.53%)
Feb 23, 2018
3.760
3.840
3.690
3.800
832,716
+0.09(+2.43%)
Feb 22, 2018
3.700
3.750
3.670
3.710
212,578
+0.00(+0.00%)
Feb 21, 2018
3.790
3.830
3.620
3.710
1,361,925
-0.05(-1.33%)
Feb 20, 2018
3.790
3.830
3.700
3.760
423,518
+0.03(+0.80%)
Feb 16, 2018
3.730
3.730
3.730
0
+0.03(+0.81%)
Feb 15, 2018
3.540
3.720
3.530
3.700
418,878
+0.16(+4.52%)
Feb 14, 2018
3.390
3.600
3.373
3.540
530,740
+0.22(+6.63%)
Feb 13, 2018
3.320
3.390
3.250
3.320
217,609
+0.00(+0.00%)
Feb 12, 2018
3.290
3.437
3.220
3.320
633,711
+0.11(+3.43%)
Feb 09, 2018
3.210
3.390
3.150
3.210
6,125,768
+0.20(+6.64%)
Feb 08, 2018
3.020
3.100
2.920
3.010
387,501
-0.01(-0.33%)
Feb 07, 2018
2.820
3.020
2.800
3.020
552,666
+0.20(+7.09%)
Feb 06, 2018
2.800
2.890
2.690
2.820
268,910
-0.02(-0.70%)
Feb 05, 2018
2.700
2.700
2.480
2.840
896,162
+0.01(+0.35%)
Feb 02, 2018
2.790
2.840
2.760
2.830
116,117
+0.08(+2.91%)
Feb 01, 2018
2.800
2.860
2.550
2.750
288,517
-0.11(-3.85%)
Jan 31, 2018
3.000
3.000
2.850
2.860
119,872
-0.16(-5.30%)
Jan 30, 2018
3.100
3.150
3.010
3.020
74,247
-0.08(-2.58%)
Jan 29, 2018
3.200
3.210
2.860
3.100
185,107
-0.12(-3.73%)
Jan 26, 2018
3.390
3.390
3.200
3.220
93,445
-0.14(-4.17%)
Jan 25, 2018
3.250
3.432
3.250
3.360
103,632
+0.08(+2.44%)
Jan 24, 2018
3.210
3.270
3.180
3.280
108,703
+0.05(+1.55%)
Jan 23, 2018
3.260
3.280
3.221
3.230
145,820
-0.14(-4.15%)
Jan 22, 2018
3.270
3.410
3.250
3.370
206,547
-0.13(-3.71%)
Jan 19, 2018
3.460
3.500
3.410
3.500
247,080
+0.00(+0.00%)
Jan 18, 2018
3.660
3.670
3.480
3.500
230,917
+0.09(+2.64%)
Jan 17, 2018
3.500
3.500
3.380
3.410
54,493
-0.08(-2.29%)
Jan 16, 2018
3.480
3.520
3.450
3.490
128,728
+0.08(+2.35%)
Jan 12, 2018
3.410
3.410
3.410
0
+0.13(+3.96%)
Jan 11, 2018
3.030
3.300
3.030
3.280
378,212
+0.23(+7.54%)
Jan 10, 2018
3.080
3.050
144,781
+0.04(+1.33%)
Jan 09, 2018
3.020
3.060
2.940
3.010
296,557
-0.05(-1.63%)
Jan 08, 2018
2.840
3.120
2.835
3.060
609,792
+0.30(+10.87%)
Jan 05, 2018
2.720
2.800
2.720
2.760
138,020
+0.01(+0.36%)
Jan 04, 2018
2.720
2.750
2.670
2.750
62,674
+0.03(+1.10%)
Jan 03, 2018
2.690
2.740
2.670
2.720
23,740
+0.02(+0.74%)
Jan 02, 2018
2.670
2.760
2.660
2.700
96,006
+0.02(+0.75%)
Dec 29, 2017
2.680
2.680
2.680
0
+0.01(+0.37%)
Dec 28, 2017
2.690
2.710
2.660
2.670
146,768
-0.04(-1.48%)
Dec 27, 2017
2.670
2.720
2.670
2.710
86,484
+0.02(+0.74%)
Dec 26, 2017
2.680
2.730
2.651
2.690
46,579
-0.01(-0.37%)
Dec 22, 2017
2.700
2.710
2.650
2.700
158,025
-0.01(-0.37%)
Dec 21, 2017
2.590
2.740
2.590
2.710
162,085
+0.11(+4.23%)
Dec 20, 2017
2.510
2.620
2.490
2.600
185,101
+0.07(+2.77%)
Dec 19, 2017
2.470
2.550
2.460
2.530
120,989
+0.06(+2.43%)
Dec 18, 2017
2.460
2.555
2.460
2.470
177,409
-0.04(-1.59%)
Dec 15, 2017
2.490
2.520
2.460
2.510
63,407
+0.00(+0.00%)
Dec 14, 2017
2.500
2.520
2.451
2.510
254,173
-0.02(-0.79%)
Dec 13, 2017
2.570
2.590
2.522
2.530
127,277
-0.04(-1.56%)
Dec 12, 2017
2.600
2.670
2.520
2.570
216,856
-0.06(-2.28%)
Dec 11, 2017
2.660
2.680
2.610
2.630
120,038
-0.05(-1.87%)
Dec 08, 2017
2.650
2.700
2.620
2.680
174,746
+0.04(+1.52%)
Dec 07, 2017
2.660
2.720
2.620
2.640
80,337
-0.04(-1.49%)
Dec 06, 2017
2.720
2.740
2.650
2.680
140,885
-0.06(-2.19%)
Dec 05, 2017
2.725
2.760
2.700
2.740
141,849
+0.01(+0.37%)
Dec 04, 2017
2.780
2.780
2.660
2.730
246,729
-0.06(-2.15%)
Dec 01, 2017
2.740
2.830
2.710
2.790
111,853
+0.04(+1.45%)
Nov 30, 2017
2.650
2.770
2.640
2.750
273,076
+0.09(+3.38%)
Nov 29, 2017
2.680
2.730
2.630
2.660
322,709
-0.05(-1.85%)
Nov 28, 2017
2.690
2.770
2.670
2.710
402,447
-0.19(-6.55%)
Nov 27, 2017
2.880
2.930
2.830
2.900
51,527
+0.00(+0.00%)
Nov 24, 2017
2.900
2.910
2.850
2.900
32,050
+0.00(+0.00%)
Nov 22, 2017
2.910
2.940
2.880
2.900
28,221
+0.02(+0.69%)
Nov 21, 2017
2.880
2.910
2.820
2.880
83,485
+0.06(+2.13%)
Nov 20, 2017
2.740
2.840
2.730
2.820
68,074
+0.06(+2.17%)
Nov 17, 2017
2.790
2.820
2.750
2.760
37,391
-0.03(-1.08%)
Nov 16, 2017
2.730
2.890
2.700
2.790
85,147
+0.02(+0.72%)
Nov 15, 2017
2.810
2.810
2.740
2.770
88,024
-0.07(-2.46%)
Nov 14, 2017
2.860
2.860
2.800
2.840
56,302
-0.02(-0.70%)
Nov 13, 2017
2.850
2.920
2.850
2.860
66,148
-0.09(-3.05%)
Nov 10, 2017
2.930
3.030
2.890
2.950
137,390
+0.01(+0.34%)
Nov 09, 2017
2.970
2.970
2.900
2.940
61,126
-0.03(-1.01%)
Nov 08, 2017
2.990
3.010
2.930
2.970
116,070
-0.02(-0.67%)
Nov 07, 2017
3.050
3.110
2.960
2.990
246,569
-0.03(-0.99%)
Nov 06, 2017
3.100
3.110
3.000
3.020
152,092
-0.03(-0.98%)
Nov 03, 2017
3.080
3.100
3.035
3.050
106,764
+0.01(+0.33%)
Nov 02, 2017
3.100
3.110
3.020
3.040
93,925
-0.02(-0.65%)
Nov 01, 2017
3.130
3.140
3.020
3.060
149,351
+0.01(+0.33%)
Oct 31, 2017
3.100
3.140
3.040
3.050
63,972
-0.07(-2.24%)
Oct 30, 2017
3.160
3.160
3.080
3.120
104,448
-0.04(-1.27%)
Oct 27, 2017
3.200
3.210
3.132
3.160
94,069
-0.04(-1.25%)
Oct 26, 2017
3.230
3.250
3.180
3.200
91,049
-0.01(-0.31%)
Oct 25, 2017
3.270
3.290
3.150
3.210
127,909
-0.04(-1.23%)
Oct 24, 2017
3.340
3.340
3.230
3.250
176,984
+0.05(+1.56%)
Oct 23, 2017
3.290
3.290
3.170
3.200
108,295
-0.09(-2.74%)
Oct 20, 2017
3.310
3.320
3.270
3.290
76,466
+0.00(+0.00%)
Oct 19, 2017
3.300
3.380
3.290
3.290
152,297
-0.02(-0.60%)
Oct 18, 2017
3.360
3.370
3.270
3.310
149,228
-0.03(-0.90%)
Oct 17, 2017
3.430
3.450
3.320
3.340
270,470
+0.03(+1.06%)
Oct 16, 2017
3.290
3.380
3.290
3.305
216,959
-0.00(-0.15%)
Oct 13, 2017
3.300
3.350
3.280
3.310
232,617
-0.01(-0.30%)
Oct 12, 2017
3.240
3.350
3.240
3.320
242,057
+0.09(+2.79%)
Oct 11, 2017
3.270
3.300
3.230
3.230
113,983
-0.04(-1.22%)
Oct 10, 2017
3.280
3.330
3.270
3.270
88,549
-0.03(-0.91%)
Oct 09, 2017
3.270
3.350
3.220
3.300
291,537
+0.02(+0.61%)
Oct 06, 2017
3.270
3.380
3.230
3.280
212,780
-0.02(-0.61%)
Oct 05, 2017
3.250
3.320
3.210
3.300
237,642
+0.05(+1.54%)
Oct 04, 2017
3.170
3.300
3.170
3.250
395,986
+0.08(+2.52%)
Oct 03, 2017
3.170
3.220
3.160
3.170
193,928
+0.01(+0.32%)
Oct 02, 2017
3.190
3.205
3.150
3.160
146,590
-0.03(-0.94%)
Sep 29, 2017
3.170
3.240
3.150
3.190
172,070
+0.01(+0.31%)
Sep 28, 2017
3.210
3.250
3.170
3.180
91,134
-0.02(-0.63%)
Sep 27, 2017
3.190
3.230
3.150
3.200
182,411
+0.00(+0.00%)
Sep 26, 2017
3.180
3.220
3.165
3.200
111,173
-0.02(-0.62%)
Sep 25, 2017
3.250
3.330
3.170
3.220
302,161
-0.14(-4.17%)
Sep 22, 2017
3.250
3.408
3.190
3.360
273,595
+0.08(+2.44%)
Sep 21, 2017
3.240
3.310
3.200
3.280
197,287
+0.08(+2.50%)
Sep 20, 2017
3.230
3.250
3.190
3.200
266,938
+0.03(+0.95%)
Sep 19, 2017
3.270
3.290
3.170
3.170
218,435
-0.08(-2.46%)
Sep 18, 2017
3.300
3.320
3.245
3.250
189,331
-0.07(-2.11%)
Sep 15, 2017
3.310
3.345
3.250
3.320
351,188
+0.00(+0.00%)
Sep 14, 2017
3.300
3.320
3.250
3.320
286,491
+0.03(+0.91%)
Sep 13, 2017
3.320
3.350
3.270
3.290
435,181
+0.00(+0.00%)
Sep 12, 2017
3.470
3.480
3.275
3.290
1,241,705
+0.05(+1.54%)
Sep 11, 2017
3.250
3.270
3.240
3.240
93,351
+0.01(+0.31%)
Sep 08, 2017
3.200
3.270
3.200
3.230
61,515
+0.01(+0.31%)
Sep 07, 2017
3.250
3.260
3.090
3.220
243,402
+0.01(+0.31%)
Sep 06, 2017
3.280
3.290
3.200
3.210
156,557
+0.01(+0.31%)
Sep 05, 2017
3.250
3.260
3.180
3.200
76,714
-0.05(-1.54%)
Sep 01, 2017
3.270
3.270
3.180
3.250
70,177
+0.00(+0.00%)
Aug 31, 2017
3.260
3.270
3.230
3.250
181,367
-0.04(-1.22%)
Aug 30, 2017
3.300
3.300
3.240
3.290
107,056
-0.03(-0.90%)
Aug 29, 2017
3.370
3.440
3.320
3.320
52,462
-0.10(-2.92%)
Aug 28, 2017
3.370
3.440
3.290
3.420
60,859
+0.05(+1.48%)
Aug 25, 2017
3.290
3.390
3.284
3.370
33,656
+0.07(+2.12%)
Aug 24, 2017
3.300
3.360
3.270
3.300
30,512
-0.01(-0.30%)
Aug 23, 2017
3.270
3.320
3.270
3.310
28,159
+0.01(+0.30%)
Aug 22, 2017
3.280
3.330
3.280
3.300
36,089
+0.01(+0.30%)
Aug 21, 2017
3.340
3.380
3.280
3.290
112,191
-0.06(-1.79%)
Aug 18, 2017
3.340
3.370
3.220
3.350
491,402
+0.23(+7.37%)
Aug 17, 2017
3.330
3.360
3.070
3.120
259,331
-0.17(-5.17%)
Aug 16, 2017
3.340
3.360
3.250
3.290
166,699
+0.05(+1.54%)
Aug 15, 2017
3.350
3.370
3.210
3.240
155,099
-0.13(-3.86%)
Aug 14, 2017
3.420
3.440
3.310
3.370
105,052
+0.01(+0.30%)
Aug 11, 2017
3.430
3.450
3.340
3.360
85,544
+0.00(+0.00%)
Aug 10, 2017
3.480
3.480
3.340
3.360
111,323
-0.02(-0.59%)
Aug 09, 2017
3.480
3.520
3.380
3.380
52,301
-0.06(-1.74%)
Aug 08, 2017
3.530
3.560
3.440
3.440
48,454
-0.10(-2.82%)
Aug 07, 2017
3.620
3.620
3.495
3.540
57,250
-0.11(-3.01%)
Aug 04, 2017
3.570
3.750
3.520
3.650
63,055
+0.22(+6.41%)
Aug 03, 2017
3.570
3.630
3.420
3.430
88,845
-0.09(-2.56%)
Aug 02, 2017
3.570
3.600
3.510
3.520
48,158
+0.09(+2.62%)
Aug 01, 2017
3.550
3.580
3.400
3.430
111,141
+0.00(+0.00%)
Jul 31, 2017
3.450
3.470
3.420
3.430
34,368
+0.00(+0.00%)
Jul 28, 2017
3.440
3.470
3.400
3.430
53,029
+0.05(+1.48%)
Jul 27, 2017
3.440
3.470
3.380
3.380
51,812
-0.04(-1.17%)
Jul 26, 2017
3.390
3.500
3.370
3.420
139,537
+0.04(+1.18%)
Jul 25, 2017
3.500
3.520
3.370
3.380
59,036
-0.05(-1.46%)
Jul 24, 2017
3.490
3.490
3.420
3.430
95,905
+0.02(+0.59%)
Jul 21, 2017
3.510
3.540
3.330
3.410
215,709
-0.12(-3.40%)
Jul 20, 2017
3.570
3.470
3.530
58,737
+0.06(+1.73%)
Jul 19, 2017
3.510
3.580
3.450
3.470
96,167
-0.06(-1.70%)
Jul 18, 2017
3.520
3.540
3.490
3.530
128,183
+0.00(+0.00%)
Jul 17, 2017
3.600
3.601
3.510
3.530
43,562
-0.02(-0.56%)
Jul 14, 2017
3.770
3.840
3.410
3.550
1,107,064
+0.16(+4.72%)
Jul 13, 2017
3.400
3.410
3.390
3.390
24,920
+0.04(+1.19%)
Jul 12, 2017
3.350
3.425
3.340
3.350
85,818
+0.02(+0.60%)
Jul 11, 2017
3.340
3.370
3.300
3.330
20,376
+0.03(+0.91%)
Jul 10, 2017
3.340
3.380
3.290
3.300
17,668
+0.01(+0.30%)
Jul 07, 2017
3.360
3.400
3.270
3.290
77,330
-0.07(-2.08%)
Jul 06, 2017
3.400
3.410
3.360
3.360
45,925
-0.01(-0.30%)
Jul 05, 2017
3.410
3.420
3.370
3.370
16,629
-0.01(-0.30%)
Jul 03, 2017
3.360
3.420
3.360
3.380
33,279
+0.07(+2.11%)
Jun 30, 2017
3.430
3.440
3.280
3.310
62,822
-0.13(-3.78%)
Jun 29, 2017
3.440
3.460
3.380
3.440
81,971
+0.03(+0.88%)
Jun 28, 2017
3.410
3.450
3.410
3.410
49,490
+0.01(+0.29%)
Jun 27, 2017
3.410
3.440
3.390
3.400
38,044
+0.00(+0.00%)
Jun 26, 2017
3.430
3.430
3.370
3.400
18,218
-0.03(-0.87%)
Jun 23, 2017
3.390
3.460
3.350
3.430
183,749
+0.06(+1.78%)
Jun 22, 2017
3.370
3.400
3.340
3.370
40,191
+0.00(+0.00%)
Jun 21, 2017
3.364
3.399
3.340
3.370
35,659
+0.00(+0.00%)
Jun 20, 2017
3.390
3.410
3.300
3.370
32,239
-0.02(-0.59%)
Jun 19, 2017
3.400
3.440
3.350
3.390
116,730
+0.08(+2.42%)
Jun 16, 2017
3.460
3.510
3.290
3.310
148,573
-0.10(-2.93%)
Jun 15, 2017
3.580
3.604
3.400
3.410
297,509
+0.08(+2.40%)
Jun 14, 2017
3.530
3.560
3.290
3.330
56,547
-0.05(-1.48%)
Jun 13, 2017
3.310
3.435
3.310
3.380
17,149
+0.05(+1.50%)
Jun 12, 2017
3.330
3.360
3.240
3.330
50,746
+0.04(+1.22%)
Jun 09, 2017
3.380
3.420
3.278
3.290
59,892
-0.10(-2.95%)
Jun 08, 2017
3.360
3.440
3.340
3.390
126,566
+0.04(+1.19%)
Jun 07, 2017
3.450
3.460
3.320
3.350
341,099
+0.10(+3.08%)
Jun 06, 2017
3.000
3.690
2.700
3.250
1,477,327
-0.82(-20.15%)
Jun 05, 2017
4.130
4.130
4.020
4.070
26,100
-0.08(-1.93%)
Jun 02, 2017
4.048
4.200
4.048
4.150
27,509
+0.09(+2.22%)
Jun 01, 2017
4.020
4.090
3.980
4.060
33,183
-0.01(-0.25%)
May 31, 2017
4.020
4.071
4.020
4.070
13,388
+0.04(+0.99%)
May 30, 2017
4.150
4.150
4.000
4.030
39,241
-0.15(-3.59%)
May 26, 2017
4.154
4.210
4.125
4.180
14,365
+0.01(+0.24%)
May 25, 2017
4.180
4.290
4.160
4.170
13,637
-0.02(-0.48%)
May 24, 2017
4.140
4.200
4.120
4.190
11,671
+0.04(+0.96%)
May 23, 2017
4.190
4.228
4.140
4.150
41,947
-0.04(-0.95%)
May 22, 2017
4.300
4.300
4.150
4.190
26,876
-0.03(-0.71%)
May 19, 2017
4.180
4.250
4.110
4.220
48,733
+0.07(+1.69%)
May 18, 2017
4.150
4.290
4.040
4.150
21,876
+0.02(+0.48%)
May 17, 2017
4.220
4.230
4.070
4.130
16,008
-0.06(-1.43%)
May 16, 2017
4.300
4.300
4.130
4.190
38,733
-0.08(-1.87%)
May 15, 2017
4.150
4.300
4.150
4.270
45,587
+0.12(+2.89%)
May 12, 2017
4.135
4.160
4.070
4.150
41,443
+0.03(+0.73%)
May 11, 2017
4.080
4.140
4.070
4.120
25,029
+0.05(+1.23%)
May 10, 2017
4.100
4.140
4.050
4.070
16,628
-0.04(-0.97%)
May 09, 2017
4.100
4.160
4.020
4.110
29,894
+0.04(+0.98%)
May 08, 2017
4.090
4.120
4.020
4.070
32,885
-0.04(-0.97%)
May 05, 2017
4.192
4.200
4.110
4.110
20,246
-0.03(-0.72%)
May 04, 2017
4.190
4.210
4.110
4.140
65,159
-0.04(-0.96%)
May 03, 2017
4.150
4.220
4.130
4.180
33,178
-0.01(-0.24%)
May 02, 2017
4.230
4.230
4.120
4.190
103,484
-0.04(-0.95%)
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.