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
Mimedx Group Inc
(NQ:
MDXG
)
7.150
+0.030 (+0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
11.22
12.89
11.22
12.69
3,312,362
+1.29(+11.32%)
Apr 27, 2017
11.22
11.61
11.14
11.40
1,406,514
+0.30(+2.70%)
Apr 26, 2017
11.49
11.53
11.02
11.10
2,146,392
-0.43(-3.73%)
Apr 25, 2017
11.57
11.79
11.45
11.53
2,113,146
+0.07(+0.61%)
Apr 24, 2017
11.70
12.16
11.40
11.46
2,550,611
-0.06(-0.52%)
Apr 21, 2017
11.71
11.86
11.47
11.52
1,743,102
-0.10(-0.86%)
Apr 20, 2017
11.53
11.90
11.48
11.62
2,579,902
+0.11(+0.96%)
Apr 19, 2017
11.06
11.69
11.01
11.51
3,125,973
+0.50(+4.54%)
Apr 18, 2017
10.76
11.11
10.76
11.01
2,387,208
+0.21(+1.94%)
Apr 17, 2017
10.75
10.98
10.53
10.80
2,867,586
+0.06(+0.56%)
Apr 13, 2017
9.980
10.77
9.820
10.74
4,540,807
+0.84(+8.48%)
Apr 12, 2017
9.730
9.970
9.690
9.900
752,773
+0.16(+1.64%)
Apr 11, 2017
9.770
9.910
9.720
9.740
652,056
-0.07(-0.71%)
Apr 10, 2017
9.720
9.845
9.600
9.810
558,098
+0.10(+1.03%)
Apr 07, 2017
9.590
9.720
9.440
9.710
601,246
+0.09(+0.94%)
Apr 06, 2017
9.590
9.650
9.433
9.620
562,087
+0.06(+0.63%)
Apr 05, 2017
9.620
9.780
9.510
9.560
714,308
-0.04(-0.42%)
Apr 04, 2017
9.440
9.660
9.440
9.600
364,668
+0.15(+1.59%)
Apr 03, 2017
9.520
9.750
9.430
9.450
901,733
-0.08(-0.84%)
Mar 31, 2017
9.460
9.560
9.300
9.530
687,628
+0.09(+0.95%)
Mar 30, 2017
9.670
9.720
9.440
9.440
452,892
-0.23(-2.38%)
Mar 29, 2017
9.700
9.850
9.520
9.670
740,313
-0.03(-0.31%)
Mar 28, 2017
9.320
9.700
9.170
9.700
975,810
+0.40(+4.30%)
Mar 27, 2017
9.000
9.350
8.890
9.300
758,126
+0.20(+2.20%)
Mar 24, 2017
8.920
9.120
8.920
9.100
547,934
+0.18(+2.02%)
Mar 23, 2017
8.820
9.120
8.740
8.920
583,716
+0.06(+0.68%)
Mar 22, 2017
8.810
8.950
8.680
8.860
661,314
+0.01(+0.11%)
Mar 21, 2017
8.960
9.040
8.745
8.850
924,754
-0.09(-1.01%)
Mar 20, 2017
8.850
8.950
8.750
8.940
800,236
+0.09(+1.02%)
Mar 17, 2017
8.580
8.980
8.580
8.850
1,697,610
+0.19(+2.19%)
Mar 16, 2017
8.630
8.680
8.470
8.660
865,234
+0.02(+0.23%)
Mar 15, 2017
8.440
8.680
8.420
8.640
1,639,881
+0.22(+2.61%)
Mar 14, 2017
8.440
8.540
8.380
8.420
516,981
-0.04(-0.47%)
Mar 13, 2017
8.640
8.660
8.430
8.460
663,768
-0.23(-2.65%)
Mar 10, 2017
8.490
8.705
8.420
8.690
876,039
+0.25(+2.96%)
Mar 09, 2017
8.350
8.550
8.270
8.440
697,623
+0.11(+1.32%)
Mar 08, 2017
8.300
8.540
8.275
8.330
859,970
+0.05(+0.60%)
Mar 07, 2017
8.080
8.370
7.950
8.280
782,672
+0.12(+1.47%)
Mar 06, 2017
8.300
8.320
8.100
8.160
765,718
-0.19(-2.28%)
Mar 03, 2017
8.500
8.670
8.260
8.350
1,345,986
+0.00(+0.00%)
Mar 02, 2017
8.530
8.350
8.350
1,137,740
-0.09(-1.07%)
Mar 01, 2017
8.710
8.710
8.400
8.440
1,105,560
-0.13(-1.52%)
Feb 28, 2017
8.400
8.580
8.177
8.570
1,017,917
+0.16(+1.90%)
Feb 27, 2017
7.930
8.430
7.930
8.410
1,241,661
+0.45(+5.59%)
Feb 24, 2017
7.940
8.060
7.830
7.965
1,151,227
+0.01(+0.19%)
Feb 23, 2017
8.290
8.290
7.700
7.950
1,559,057
-0.34(-4.10%)
Feb 22, 2017
8.300
8.490
8.220
8.290
599,676
-0.12(-1.43%)
Feb 21, 2017
8.320
8.440
8.190
8.410
556,920
+0.12(+1.45%)
Feb 17, 2017
8.290
8.290
8.290
0
+0.02(+0.24%)
Feb 16, 2017
8.310
8.320
8.090
8.270
523,085
-0.03(-0.36%)
Feb 15, 2017
8.200
8.370
8.170
8.300
499,962
+0.09(+1.10%)
Feb 14, 2017
8.070
8.245
8.020
8.210
531,087
+0.13(+1.61%)
Feb 13, 2017
8.270
8.330
8.050
8.080
418,356
-0.12(-1.46%)
Feb 10, 2017
8.170
8.300
8.068
8.200
482,894
+0.07(+0.86%)
Feb 09, 2017
7.930
8.135
7.930
8.130
428,510
+0.21(+2.65%)
Feb 08, 2017
8.030
8.070
7.860
7.920
427,086
-0.14(-1.74%)
Feb 07, 2017
7.860
8.060
7.760
8.060
803,213
+0.19(+2.41%)
Feb 06, 2017
7.920
8.070
7.760
7.870
708,633
+0.08(+1.03%)
Feb 03, 2017
7.750
7.900
7.690
7.790
1,814,106
+0.11(+1.43%)
Feb 02, 2017
7.880
7.900
7.640
7.680
953,254
-0.22(-2.78%)
Feb 01, 2017
8.130
8.195
7.860
7.900
829,052
-0.18(-2.23%)
Jan 31, 2017
7.810
8.120
7.810
8.080
759,638
+0.22(+2.80%)
Jan 30, 2017
8.050
8.050
7.800
7.860
491,389
-0.19(-2.36%)
Jan 27, 2017
8.080
8.105
7.950
8.050
389,500
+0.04(+0.44%)
Jan 26, 2017
8.090
8.130
8.000
8.015
348,415
-0.05(-0.68%)
Jan 25, 2017
8.000
8.120
7.990
8.070
337,915
+0.12(+1.45%)
Jan 24, 2017
8.170
8.170
7.800
7.955
1,053,633
-0.21(-2.51%)
Jan 23, 2017
8.040
8.190
7.970
8.160
520,591
+0.10(+1.24%)
Jan 20, 2017
8.080
8.090
7.990
8.060
535,619
-0.02(-0.25%)
Jan 19, 2017
8.100
8.190
8.020
8.080
576,352
+0.02(+0.25%)
Jan 18, 2017
8.250
8.320
7.940
8.060
1,028,804
-0.25(-3.01%)
Jan 17, 2017
8.730
8.800
8.280
8.310
834,635
-0.46(-5.25%)
Jan 13, 2017
8.770
8.770
8.770
0
+0.28(+3.30%)
Jan 12, 2017
8.520
8.735
8.365
8.490
600,798
-0.09(-1.05%)
Jan 11, 2017
8.770
8.770
8.250
8.580
823,801
-0.14(-1.61%)
Jan 10, 2017
8.670
8.745
8.380
8.720
570,765
+0.10(+1.16%)
Jan 09, 2017
8.690
8.790
8.500
8.620
463,774
-0.02(-0.23%)
Jan 06, 2017
8.760
8.800
8.630
8.640
449,909
-0.01(-0.12%)
Jan 05, 2017
8.930
8.970
8.600
8.650
593,424
-0.26(-2.92%)
Jan 04, 2017
8.780
8.990
8.770
8.910
724,581
+0.15(+1.71%)
Jan 03, 2017
8.850
9.040
8.730
8.760
857,364
-0.10(-1.13%)
Dec 30, 2016
8.860
8.860
8.860
0
-0.03(-0.34%)
Dec 29, 2016
8.980
9.060
8.765
8.890
793,741
-0.06(-0.67%)
Dec 28, 2016
9.250
9.355
8.830
8.950
654,076
-0.04(-0.44%)
Dec 27, 2016
8.920
9.000
8.830
8.990
396,205
+0.13(+1.47%)
Dec 23, 2016
8.860
8.860
8.860
0
+0.14(+1.61%)
Dec 22, 2016
8.780
8.845
8.640
8.720
374,677
-0.05(-0.57%)
Dec 21, 2016
8.990
8.990
8.740
8.770
438,152
-0.19(-2.12%)
Dec 20, 2016
8.660
9.040
8.570
8.960
941,784
+0.29(+3.34%)
Dec 19, 2016
8.700
8.860
8.600
8.670
586,409
+0.08(+0.93%)
Dec 16, 2016
9.110
9.110
8.560
8.590
2,119,459
-0.59(-6.43%)
Dec 15, 2016
9.260
9.340
9.050
9.180
868,488
-0.01(-0.11%)
Dec 14, 2016
9.210
9.260
8.960
9.190
468,040
-0.02(-0.22%)
Dec 13, 2016
9.140
9.255
9.060
9.210
445,437
+0.10(+1.10%)
Dec 12, 2016
9.190
9.550
8.955
9.110
736,767
-0.45(-4.71%)
Dec 09, 2016
9.350
9.770
9.350
9.560
433,606
+0.11(+1.16%)
Dec 08, 2016
9.160
9.460
8.990
9.450
570,966
+0.28(+3.05%)
Dec 07, 2016
9.120
9.295
8.660
9.170
1,052,509
-0.04(-0.43%)
Dec 06, 2016
9.510
9.520
9.015
9.210
931,803
-0.28(-2.95%)
Dec 05, 2016
9.240
9.500
9.030
9.490
670,031
+0.40(+4.40%)
Dec 02, 2016
9.090
9.280
9.026
9.090
445,886
+0.03(+0.33%)
Dec 01, 2016
9.470
9.560
9.020
9.060
1,081,035
-0.42(-4.43%)
Nov 30, 2016
9.790
9.810
9.460
9.480
479,930
-0.27(-2.77%)
Nov 29, 2016
9.860
10.00
9.730
9.750
343,803
-0.08(-0.81%)
Nov 28, 2016
9.970
9.980
9.679
9.830
486,481
-0.14(-1.40%)
Nov 25, 2016
10.00
10.02
9.860
9.970
475,186
-0.02(-0.20%)
Nov 23, 2016
9.990
9.990
9.990
0
+0.20(+2.04%)
Nov 22, 2016
9.850
9.890
9.690
9.790
450,566
-0.05(-0.51%)
Nov 21, 2016
9.880
9.880
9.680
9.840
277,162
+0.02(+0.20%)
Nov 18, 2016
9.750
9.865
9.660
9.820
469,089
+0.09(+0.92%)
Nov 17, 2016
9.560
9.825
9.500
9.730
1,348,270
+0.25(+2.64%)
Nov 16, 2016
9.610
9.900
9.460
9.480
930,035
-0.20(-2.07%)
Nov 15, 2016
9.710
9.745
9.465
9.680
804,587
-0.04(-0.41%)
Nov 14, 2016
9.450
9.790
9.280
9.720
969,566
+0.41(+4.40%)
Nov 11, 2016
9.040
9.490
9.010
9.310
1,182,065
+0.25(+2.76%)
Nov 10, 2016
9.350
9.620
9.063
9.060
1,523,919
-0.17(-1.84%)
Nov 09, 2016
8.610
9.340
8.500
9.230
2,571,896
+0.52(+5.97%)
Nov 08, 2016
8.540
8.990
8.370
8.710
1,197,644
+0.25(+2.96%)
Nov 07, 2016
8.280
8.495
8.260
8.460
971,595
+0.36(+4.44%)
Nov 04, 2016
7.890
8.250
7.890
8.100
685,526
+0.25(+3.18%)
Nov 03, 2016
8.450
8.480
7.660
7.850
1,431,606
-0.61(-7.21%)
Nov 02, 2016
8.960
9.050
8.430
8.460
801,206
-0.58(-6.42%)
Nov 01, 2016
8.920
9.050
8.670
9.040
691,658
+0.13(+1.46%)
Oct 31, 2016
8.790
9.050
8.670
8.910
854,719
+0.13(+1.48%)
Oct 28, 2016
8.560
8.915
8.335
8.780
759,991
+0.12(+1.39%)
Oct 27, 2016
8.990
9.110
8.560
8.660
1,062,507
+0.29(+3.46%)
Oct 26, 2016
8.420
8.485
8.290
8.370
532,715
-0.07(-0.83%)
Oct 25, 2016
8.650
8.710
8.380
8.440
442,107
-0.19(-2.20%)
Oct 24, 2016
8.550
8.740
8.530
8.630
343,384
+0.15(+1.77%)
Oct 21, 2016
8.460
8.550
8.410
8.480
456,425
-0.06(-0.70%)
Oct 20, 2016
8.410
8.575
8.410
8.540
401,467
+0.10(+1.18%)
Oct 19, 2016
8.420
8.570
8.300
8.440
343,021
+0.02(+0.24%)
Oct 18, 2016
8.450
8.540
8.330
8.420
328,529
+0.11(+1.32%)
Oct 17, 2016
8.280
8.340
8.080
8.310
501,541
+0.01(+0.12%)
Oct 14, 2016
8.460
8.550
8.289
8.300
331,900
-0.08(-0.95%)
Oct 13, 2016
8.250
8.490
8.250
8.380
412,271
+0.03(+0.36%)
Oct 12, 2016
8.520
8.600
8.350
8.350
438,058
-0.15(-1.76%)
Oct 11, 2016
9.080
9.095
8.490
8.500
635,072
-0.64(-7.00%)
Oct 10, 2016
8.940
9.285
8.920
9.140
1,124,349
+0.31(+3.51%)
Oct 07, 2016
8.860
8.870
8.650
8.830
447,268
-0.03(-0.34%)
Oct 06, 2016
8.760
8.995
8.720
8.860
526,187
-0.01(-0.11%)
Oct 05, 2016
8.840
9.040
8.770
8.870
610,868
+0.10(+1.14%)
Oct 04, 2016
8.800
8.910
8.680
8.770
872,572
-0.02(-0.23%)
Oct 03, 2016
8.570
8.800
8.460
8.790
763,005
+0.21(+2.45%)
Sep 30, 2016
8.420
8.580
8.205
8.580
704,992
+0.23(+2.75%)
Sep 29, 2016
8.620
8.620
8.220
8.350
709,170
-0.31(-3.58%)
Sep 28, 2016
8.800
8.800
8.530
8.660
568,859
-0.09(-1.03%)
Sep 27, 2016
8.650
8.820
8.490
8.750
1,149,335
+0.10(+1.16%)
Sep 26, 2016
8.890
8.890
8.620
8.650
715,941
-0.28(-3.14%)
Sep 23, 2016
9.260
9.350
8.900
8.930
936,284
-0.41(-4.39%)
Sep 22, 2016
9.180
9.390
9.110
9.340
797,650
+0.20(+2.19%)
Sep 21, 2016
9.040
9.150
8.910
9.140
671,574
+0.15(+1.67%)
Sep 20, 2016
8.910
9.090
8.850
8.990
546,710
+0.13(+1.47%)
Sep 19, 2016
9.110
9.240
8.860
8.860
814,023
-0.22(-2.42%)
Sep 16, 2016
9.000
9.130
8.860
9.080
1,584,572
+0.09(+1.00%)
Sep 15, 2016
8.660
8.990
8.420
8.990
1,097,548
+0.30(+3.45%)
Sep 14, 2016
8.490
8.700
8.450
8.690
888,240
+0.21(+2.48%)
Sep 13, 2016
8.590
8.650
8.470
8.480
926,861
-0.24(-2.75%)
Sep 12, 2016
8.210
8.730
8.040
8.720
1,459,660
+0.43(+5.19%)
Sep 09, 2016
8.340
8.440
8.250
8.290
972,178
-0.12(-1.43%)
Sep 08, 2016
7.970
8.570
7.970
8.410
1,883,539
+0.44(+5.52%)
Sep 07, 2016
7.670
8.030
7.610
7.970
1,248,287
+0.31(+4.05%)
Sep 06, 2016
7.370
7.660
7.330
7.660
1,070,835
+0.32(+4.36%)
Sep 02, 2016
7.150
7.340
7.340
7.340
926,800
+0.20(+2.80%)
Sep 01, 2016
7.250
7.270
7.015
7.140
726,239
-0.10(-1.38%)
Aug 31, 2016
7.100
7.300
7.020
7.240
845,153
+0.18(+2.55%)
Aug 30, 2016
7.090
7.160
7.000
7.060
592,841
-0.04(-0.56%)
Aug 29, 2016
7.280
7.280
6.940
7.100
821,481
-0.14(-1.93%)
Aug 26, 2016
7.230
7.290
7.100
7.240
371,013
+0.05(+0.70%)
Aug 25, 2016
7.220
7.300
7.100
7.190
541,786
-0.05(-0.69%)
Aug 24, 2016
7.470
7.560
7.230
7.240
1,420,091
-0.26(-3.47%)
Aug 23, 2016
7.570
7.570
7.380
7.500
356,027
-0.02(-0.27%)
Aug 22, 2016
7.320
7.599
7.280
7.520
840,832
+0.22(+3.01%)
Aug 19, 2016
7.320
7.335
7.210
7.300
332,592
-0.04(-0.54%)
Aug 18, 2016
7.260
7.340
7.210
7.340
557,422
+0.10(+1.38%)
Aug 17, 2016
7.410
7.430
7.200
7.240
555,129
-0.17(-2.29%)
Aug 16, 2016
7.480
7.530
7.400
7.410
354,375
-0.13(-1.72%)
Aug 15, 2016
7.540
7.630
7.460
7.540
479,118
+0.02(+0.27%)
Aug 12, 2016
7.400
7.550
7.350
7.520
516,441
+0.14(+1.90%)
Aug 11, 2016
7.380
7.515
7.300
7.380
831,542
+0.02(+0.27%)
Aug 10, 2016
7.550
7.563
7.360
7.360
598,920
-0.22(-2.90%)
Aug 09, 2016
7.610
7.630
7.511
7.580
440,431
+0.01(+0.13%)
Aug 08, 2016
7.700
7.745
7.560
7.570
515,823
-0.10(-1.30%)
Aug 05, 2016
7.710
7.860
7.660
7.670
901,566
-0.01(-0.13%)
Aug 04, 2016
7.550
7.700
7.530
7.680
487,566
+0.13(+1.72%)
Aug 03, 2016
7.520
7.580
7.370
7.550
467,390
+0.01(+0.20%)
Aug 02, 2016
7.680
7.720
7.470
7.535
546,343
-0.17(-2.27%)
Aug 01, 2016
7.500
7.860
7.490
7.710
905,131
+0.22(+2.94%)
Jul 29, 2016
7.470
7.500
7.350
7.490
786,641
+0.04(+0.54%)
Jul 28, 2016
7.530
7.540
7.350
7.450
996,827
-0.10(-1.32%)
Jul 27, 2016
7.480
7.570
7.390
7.550
897,825
+0.02(+0.27%)
Jul 26, 2016
7.480
7.650
7.210
7.530
2,764,650
-0.09(-1.18%)
Jul 25, 2016
7.760
7.770
7.610
7.620
622,249
-0.16(-2.06%)
Jul 22, 2016
7.770
7.850
7.700
7.780
640,913
+0.04(+0.52%)
Jul 21, 2016
7.850
7.945
7.710
7.740
870,072
-0.11(-1.40%)
Jul 20, 2016
7.680
7.880
7.680
7.850
775,644
+0.16(+2.08%)
Jul 19, 2016
7.760
7.843
7.650
7.690
832,596
-0.10(-1.28%)
Jul 18, 2016
8.010
8.030
7.770
7.790
999,662
-0.20(-2.50%)
Jul 15, 2016
7.980
8.065
7.850
7.990
940,545
+0.09(+1.14%)
Jul 14, 2016
8.040
8.110
7.870
7.900
954,969
-0.03(-0.38%)
Jul 13, 2016
8.150
8.260
7.890
7.930
1,397,083
-0.27(-3.29%)
Jul 12, 2016
8.500
8.590
8.060
8.200
1,715,565
+0.03(+0.37%)
Jul 11, 2016
8.320
8.320
8.150
8.170
660,838
-0.08(-0.97%)
Jul 08, 2016
8.170
8.380
8.110
8.250
682,516
+0.14(+1.73%)
Jul 07, 2016
8.080
8.170
7.965
8.110
367,671
+0.05(+0.62%)
Jul 05, 2016
8.250
8.314
7.995
8.060
523,150
-0.16(-1.95%)
Jul 01, 2016
8.000
8.220
8.220
8.220
912,800
+0.24(+3.01%)
Jun 30, 2016
7.850
7.995
7.765
7.980
984,234
+0.10(+1.27%)
Jun 29, 2016
7.650
7.880
7.560
7.880
915,896
+0.19(+2.47%)
Jun 28, 2016
7.250
7.710
7.235
7.690
1,290,990
+0.58(+8.16%)
Jun 27, 2016
7.470
7.520
7.100
7.110
880,302
-0.46(-6.08%)
Jun 24, 2016
7.530
7.880
7.480
7.570
1,374,957
-0.36(-4.54%)
Jun 23, 2016
7.710
7.930
7.640
7.930
622,373
+0.34(+4.48%)
Jun 22, 2016
7.600
7.800
7.470
7.590
428,554
+0.02(+0.26%)
Jun 21, 2016
7.650
7.680
7.480
7.570
583,697
-0.05(-0.72%)
Jun 20, 2016
7.560
7.680
7.480
7.625
515,801
+0.16(+2.07%)
Jun 17, 2016
7.650
7.880
7.460
7.470
994,048
-0.15(-1.97%)
Jun 16, 2016
7.650
7.735
7.460
7.620
445,603
-0.06(-0.78%)
Jun 15, 2016
7.760
7.880
7.650
7.680
597,068
-0.03(-0.39%)
Jun 14, 2016
7.770
7.859
7.640
7.710
505,597
-0.08(-1.03%)
Jun 13, 2016
7.860
7.960
7.670
7.790
425,616
-0.09(-1.14%)
Jun 10, 2016
7.860
8.000
7.790
7.880
460,073
-0.10(-1.25%)
Jun 09, 2016
8.100
8.160
7.930
7.980
469,587
-0.16(-1.97%)
Jun 08, 2016
8.090
8.145
7.900
8.140
488,110
+0.04(+0.49%)
Jun 07, 2016
8.200
8.200
7.990
8.100
619,360
-0.13(-1.58%)
Jun 06, 2016
8.200
8.365
7.860
8.230
845,804
+0.02(+0.24%)
Jun 03, 2016
8.230
8.350
8.070
8.210
959,887
-0.02(-0.24%)
Jun 02, 2016
7.930
8.240
7.890
8.230
873,258
+0.29(+3.65%)
Jun 01, 2016
7.860
8.030
7.750
7.940
1,118,196
+0.07(+0.89%)
May 31, 2016
7.950
8.000
7.810
7.870
1,078,440
-0.08(-1.01%)
May 27, 2016
7.800
7.950
7.950
7.950
851,800
+0.17(+2.19%)
May 26, 2016
7.600
7.890
7.510
7.780
988,651
+0.15(+1.97%)
May 25, 2016
7.630
7.700
7.420
7.630
853,695
+0.04(+0.53%)
May 24, 2016
7.300
7.670
7.240
7.590
1,679,293
+0.37(+5.12%)
May 23, 2016
7.060
7.340
7.060
7.220
1,132,687
+0.21(+3.00%)
May 20, 2016
6.940
7.010
6.900
7.010
813,228
+0.15(+2.19%)
May 19, 2016
6.950
7.109
6.790
6.860
580,741
-0.14(-2.00%)
May 18, 2016
6.830
7.068
6.830
7.000
657,872
+0.19(+2.79%)
May 17, 2016
6.930
7.000
6.775
6.810
1,126,717
-0.17(-2.44%)
May 16, 2016
6.830
7.000
6.750
6.980
1,245,539
+0.24(+3.56%)
May 13, 2016
6.820
7.080
6.640
6.740
1,199,383
+0.07(+1.05%)
May 12, 2016
6.710
6.910
6.648
6.670
838,646
+0.01(+0.15%)
May 11, 2016
6.960
6.980
6.660
6.660
1,109,921
-0.34(-4.86%)
May 10, 2016
7.180
7.290
6.940
7.000
916,707
-0.16(-2.17%)
May 09, 2016
7.080
7.277
7.050
7.155
1,248,074
+0.07(+0.92%)
May 06, 2016
7.120
7.300
6.960
7.090
1,033,404
-0.05(-0.70%)
May 05, 2016
7.120
7.205
7.050
7.140
681,313
+0.04(+0.56%)
May 04, 2016
7.140
7.255
7.000
7.100
1,186,822
-0.06(-0.84%)
May 03, 2016
7.340
7.455
7.065
7.160
1,419,491
-0.22(-2.98%)
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.