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
Manitex Intl Inc
(NQ:
MNTX
)
5.540
+0.130 (+2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
7.690
7.690
7.170
7.400
33,559
-0.28(-3.65%)
Apr 27, 2017
7.560
7.730
7.401
7.680
75,108
+0.11(+1.45%)
Apr 26, 2017
7.400
7.630
7.353
7.570
49,392
+0.15(+2.02%)
Apr 25, 2017
6.980
7.470
6.860
7.420
88,199
+0.42(+6.00%)
Apr 24, 2017
7.060
7.110
6.820
7.000
57,243
-0.03(-0.43%)
Apr 21, 2017
6.950
7.060
6.920
7.030
37,110
+0.11(+1.59%)
Apr 20, 2017
6.910
6.950
6.790
6.920
37,473
+0.03(+0.44%)
Apr 19, 2017
6.990
6.990
6.690
6.890
101,359
+0.02(+0.29%)
Apr 18, 2017
6.310
6.930
6.280
6.870
264,303
+0.54(+8.53%)
Apr 17, 2017
6.310
6.360
6.210
6.330
38,500
-0.02(-0.31%)
Apr 13, 2017
6.420
6.530
6.330
6.350
37,971
-0.16(-2.46%)
Apr 12, 2017
6.510
6.620
6.360
6.510
130,462
-0.07(-1.06%)
Apr 11, 2017
6.460
6.630
6.460
6.580
52,726
-0.02(-0.30%)
Apr 10, 2017
6.660
6.690
6.560
6.600
88,301
-0.06(-0.90%)
Apr 07, 2017
6.530
6.800
6.530
6.660
57,965
+0.13(+1.99%)
Apr 06, 2017
6.660
6.660
6.436
6.530
96,405
-0.11(-1.66%)
Apr 05, 2017
6.760
6.820
6.430
6.640
155,230
-0.08(-1.19%)
Apr 04, 2017
6.700
6.850
6.700
6.720
45,591
+0.03(+0.45%)
Apr 03, 2017
6.690
6.740
6.580
6.690
75,438
-0.01(-0.15%)
Mar 31, 2017
6.610
6.840
6.610
6.700
143,183
+0.00(+0.00%)
Mar 30, 2017
7.150
7.200
6.380
6.700
358,845
-0.45(-6.29%)
Mar 29, 2017
6.900
7.230
6.780
7.150
76,989
+0.26(+3.77%)
Mar 28, 2017
6.890
6.950
6.800
6.890
68,794
+0.01(+0.15%)
Mar 27, 2017
6.970
7.090
6.730
6.880
151,333
-0.13(-1.85%)
Mar 24, 2017
7.570
7.730
6.980
7.010
142,067
-0.54(-7.15%)
Mar 23, 2017
7.580
7.860
7.500
7.550
47,678
-0.07(-0.92%)
Mar 22, 2017
7.880
8.000
7.590
7.620
60,329
-0.26(-3.30%)
Mar 21, 2017
8.100
8.220
7.530
7.880
248,969
-0.21(-2.60%)
Mar 20, 2017
8.170
8.490
8.040
8.090
160,831
-0.22(-2.65%)
Mar 17, 2017
8.330
8.570
8.280
8.310
112,679
-0.07(-0.84%)
Mar 16, 2017
8.500
8.530
8.190
8.380
65,805
-0.11(-1.30%)
Mar 15, 2017
8.050
8.500
8.030
8.490
134,012
+0.50(+6.26%)
Mar 14, 2017
7.640
8.090
7.520
7.990
81,750
+0.28(+3.63%)
Mar 13, 2017
7.740
8.000
7.590
7.710
71,054
-0.04(-0.52%)
Mar 10, 2017
7.630
7.795
7.470
7.750
41,590
+0.22(+2.92%)
Mar 09, 2017
7.800
7.800
7.400
7.530
40,967
-0.25(-3.21%)
Mar 08, 2017
7.930
7.950
7.710
7.780
81,799
-0.08(-1.02%)
Mar 07, 2017
7.750
8.350
7.440
7.860
160,189
+0.12(+1.55%)
Mar 06, 2017
7.700
7.750
7.290
7.740
184,248
+0.09(+1.18%)
Mar 03, 2017
7.490
7.738
7.490
7.650
39,201
+0.03(+0.39%)
Mar 02, 2017
7.900
7.900
7.545
7.620
75,892
-0.31(-3.91%)
Mar 01, 2017
8.000
8.039
7.740
7.930
78,157
+0.21(+2.72%)
Feb 28, 2017
8.250
8.400
7.660
7.720
89,661
-0.48(-5.85%)
Feb 27, 2017
7.630
8.290
7.540
8.200
107,719
+0.55(+7.19%)
Feb 24, 2017
7.620
7.670
7.530
7.650
48,287
-0.02(-0.26%)
Feb 23, 2017
7.910
7.910
7.520
7.670
65,688
-0.18(-2.29%)
Feb 22, 2017
7.640
7.910
7.640
7.850
65,390
+0.01(+0.13%)
Feb 21, 2017
8.000
8.160
7.800
7.840
109,473
-0.37(-4.51%)
Feb 17, 2017
8.210
8.210
8.210
0
-0.08(-0.97%)
Feb 16, 2017
8.550
8.551
8.140
8.290
47,782
-0.24(-2.81%)
Feb 15, 2017
8.510
8.610
8.300
8.530
74,559
+0.02(+0.24%)
Feb 14, 2017
8.440
8.620
8.415
8.510
74,672
-0.04(-0.47%)
Feb 13, 2017
8.370
8.740
8.370
8.550
182,667
+0.27(+3.26%)
Feb 10, 2017
8.070
8.350
8.070
8.280
66,984
+0.27(+3.37%)
Feb 09, 2017
7.810
8.050
7.810
8.010
63,634
+0.17(+2.17%)
Feb 08, 2017
7.940
7.940
7.590
7.840
87,040
-0.10(-1.26%)
Feb 07, 2017
8.100
8.240
7.850
7.940
115,204
-0.11(-1.37%)
Feb 06, 2017
8.300
8.300
7.900
8.050
130,318
-0.22(-2.66%)
Feb 03, 2017
8.350
8.440
8.050
8.270
98,730
-0.01(-0.12%)
Feb 02, 2017
8.690
8.690
8.010
8.280
134,323
-0.40(-4.61%)
Feb 01, 2017
8.930
8.950
8.620
8.680
112,738
+0.02(+0.23%)
Jan 31, 2017
8.670
8.730
8.550
8.660
60,044
-0.01(-0.12%)
Jan 30, 2017
8.880
8.900
8.510
8.670
115,731
-0.19(-2.14%)
Jan 27, 2017
8.720
8.950
8.650
8.860
126,257
+0.10(+1.14%)
Jan 26, 2017
8.900
8.900
8.589
8.760
72,235
-0.13(-1.46%)
Jan 25, 2017
8.850
9.080
8.730
8.890
378,897
+0.07(+0.79%)
Jan 24, 2017
9.230
9.230
8.460
8.820
222,045
-0.61(-6.47%)
Jan 23, 2017
9.600
9.890
9.300
9.430
332,619
+0.16(+1.73%)
Jan 20, 2017
9.110
9.520
9.110
9.270
136,791
+0.17(+1.87%)
Jan 19, 2017
8.550
9.650
8.290
9.100
511,945
+0.59(+6.93%)
Jan 18, 2017
8.230
8.670
7.973
8.510
273,890
+0.39(+4.80%)
Jan 17, 2017
6.980
8.350
6.820
8.120
699,978
+1.22(+17.68%)
Jan 13, 2017
6.900
6.900
6.900
0
-0.01(-0.14%)
Jan 12, 2017
7.006
7.080
6.867
6.910
20,291
-0.14(-1.99%)
Jan 11, 2017
7.040
7.100
6.900
7.050
25,859
-0.02(-0.28%)
Jan 10, 2017
7.150
7.270
7.030
7.070
27,647
-0.10(-1.39%)
Jan 09, 2017
7.360
7.570
7.050
7.170
70,438
-0.26(-3.50%)
Jan 06, 2017
7.550
7.610
7.320
7.430
73,220
-0.11(-1.46%)
Jan 05, 2017
7.300
7.800
7.280
7.540
198,029
+0.27(+3.71%)
Jan 04, 2017
7.250
7.300
6.920
7.270
58,375
+0.22(+3.12%)
Jan 03, 2017
6.860
7.250
6.860
7.050
43,464
+0.19(+2.77%)
Dec 30, 2016
6.860
6.860
6.860
0
-0.34(-4.72%)
Dec 29, 2016
7.270
7.350
7.050
7.200
95,499
-0.07(-0.96%)
Dec 28, 2016
7.420
7.500
7.200
7.270
101,477
-0.20(-2.68%)
Dec 27, 2016
7.280
7.620
7.210
7.470
129,018
+0.16(+2.19%)
Dec 23, 2016
7.310
7.310
7.310
0
+0.30(+4.28%)
Dec 22, 2016
6.590
7.120
6.500
7.010
252,392
+0.26(+3.85%)
Dec 21, 2016
5.870
7.015
5.800
6.750
755,104
+1.22(+22.06%)
Dec 20, 2016
5.520
5.650
5.400
5.530
55,332
-0.03(-0.54%)
Dec 19, 2016
5.690
5.690
5.410
5.560
43,781
+0.03(+0.54%)
Dec 16, 2016
5.450
5.600
5.300
5.530
310,950
+0.06(+1.10%)
Dec 15, 2016
5.530
5.650
5.440
5.470
162,331
-0.13(-2.32%)
Dec 14, 2016
5.590
5.720
5.550
5.600
115,609
-0.05(-0.88%)
Dec 13, 2016
5.550
5.873
5.550
5.650
103,195
+0.00(+0.00%)
Dec 12, 2016
5.700
5.830
5.540
5.650
178,755
-0.01(-0.18%)
Dec 09, 2016
5.690
5.935
5.510
5.660
423,799
-0.03(-0.53%)
Dec 08, 2016
5.430
5.840
5.290
5.690
166,674
+0.26(+4.79%)
Dec 07, 2016
5.320
5.510
5.270
5.430
137,769
+0.06(+1.12%)
Dec 06, 2016
5.400
5.600
5.320
5.370
239,542
-0.06(-1.10%)
Dec 05, 2016
5.520
5.836
5.330
5.430
277,511
-0.04(-0.73%)
Dec 02, 2016
5.490
5.620
5.420
5.470
178,518
-0.02(-0.36%)
Dec 01, 2016
5.400
5.770
5.300
5.490
251,736
+0.09(+1.67%)
Nov 30, 2016
5.250
5.510
5.230
5.400
234,069
+0.21(+4.05%)
Nov 29, 2016
5.260
5.260
5.120
5.190
80,865
-0.13(-2.44%)
Nov 28, 2016
5.350
5.450
5.300
5.320
85,404
-0.08(-1.48%)
Nov 25, 2016
5.616
5.616
5.370
5.400
83,735
-0.18(-3.23%)
Nov 23, 2016
5.580
5.580
5.580
0
-0.02(-0.36%)
Nov 22, 2016
5.670
5.790
5.490
5.600
64,488
-0.07(-1.23%)
Nov 21, 2016
5.780
5.990
5.455
5.670
56,619
-0.09(-1.56%)
Nov 18, 2016
5.710
5.800
5.680
5.760
15,308
+0.11(+1.95%)
Nov 17, 2016
5.770
5.840
5.600
5.650
89,405
+0.09(+1.62%)
Nov 16, 2016
5.690
5.960
5.530
5.560
46,923
-0.16(-2.80%)
Nov 15, 2016
5.940
6.230
5.660
5.720
56,645
-0.13(-2.22%)
Nov 14, 2016
5.600
6.190
5.575
5.850
81,065
+0.27(+4.84%)
Nov 11, 2016
5.510
5.750
5.510
5.580
43,062
+0.09(+1.64%)
Nov 10, 2016
5.700
5.700
5.240
5.490
98,450
+0.03(+0.55%)
Nov 09, 2016
5.060
5.550
5.060
5.460
110,490
+0.40(+7.91%)
Nov 08, 2016
5.210
5.210
5.000
5.060
13,288
+0.04(+0.80%)
Nov 07, 2016
5.080
5.329
4.980
5.020
40,745
+0.00(+0.00%)
Nov 04, 2016
5.100
5.330
5.000
5.020
45,630
-0.05(-0.99%)
Nov 03, 2016
5.080
5.330
4.980
5.070
27,862
-0.04(-0.69%)
Nov 02, 2016
5.340
5.420
5.050
5.105
21,979
-0.28(-5.29%)
Nov 01, 2016
5.540
5.540
5.340
5.390
15,969
-0.16(-2.88%)
Oct 31, 2016
5.560
5.630
5.420
5.550
28,522
+0.04(+0.73%)
Oct 28, 2016
5.360
5.690
5.360
5.510
71,987
+0.17(+3.18%)
Oct 27, 2016
5.300
5.350
5.220
5.340
10,961
+0.03(+0.56%)
Oct 26, 2016
5.240
5.370
5.100
5.310
55,728
+0.06(+1.14%)
Oct 25, 2016
5.280
5.640
5.220
5.250
84,182
-0.06(-1.13%)
Oct 24, 2016
5.240
5.370
5.150
5.310
47,050
+0.13(+2.51%)
Oct 21, 2016
5.110
5.232
5.090
5.180
53,095
+0.06(+1.17%)
Oct 20, 2016
5.118
5.212
5.100
5.120
15,680
-0.03(-0.58%)
Oct 19, 2016
5.140
5.255
5.060
5.150
9,805
+0.05(+0.98%)
Oct 18, 2016
5.300
5.301
5.100
5.100
23,932
-0.21(-3.95%)
Oct 17, 2016
5.390
5.460
5.270
5.310
24,674
-0.10(-1.85%)
Oct 14, 2016
5.350
5.420
5.300
5.410
31,650
+0.15(+2.85%)
Oct 13, 2016
5.250
5.420
5.250
5.260
8,238
-0.06(-1.13%)
Oct 12, 2016
5.340
5.500
5.280
5.320
15,717
+0.01(+0.19%)
Oct 11, 2016
5.540
5.640
5.300
5.310
35,395
-0.17(-3.10%)
Oct 10, 2016
5.520
5.582
5.420
5.480
16,162
-0.04(-0.72%)
Oct 07, 2016
5.604
5.612
5.390
5.520
28,631
+0.06(+1.10%)
Oct 06, 2016
5.520
5.610
5.390
5.460
11,532
-0.06(-1.09%)
Oct 05, 2016
5.510
5.670
5.480
5.520
17,238
+0.03(+0.55%)
Oct 04, 2016
5.640
5.640
5.490
5.490
11,801
-0.15(-2.66%)
Oct 03, 2016
5.500
5.690
5.500
5.640
27,256
+0.13(+2.36%)
Sep 30, 2016
5.240
5.640
5.120
5.510
45,086
+0.29(+5.56%)
Sep 29, 2016
5.020
5.300
5.020
5.220
53,461
+0.20(+3.98%)
Sep 28, 2016
5.070
5.100
4.980
5.020
143,918
+0.02(+0.40%)
Sep 27, 2016
5.220
5.340
4.980
5.000
94,702
-0.28(-5.30%)
Sep 26, 2016
5.340
5.400
5.230
5.280
69,846
-0.09(-1.68%)
Sep 23, 2016
5.400
5.400
5.350
5.370
22,857
-0.01(-0.19%)
Sep 22, 2016
5.420
5.740
5.380
5.380
36,016
+0.05(+0.94%)
Sep 21, 2016
5.310
5.410
5.230
5.330
32,217
+0.07(+1.33%)
Sep 20, 2016
5.540
5.640
5.260
5.260
19,019
-0.09(-1.68%)
Sep 19, 2016
5.450
5.640
5.320
5.350
18,944
+0.00(+0.00%)
Sep 16, 2016
5.700
5.700
5.260
5.350
53,875
+0.03(+0.56%)
Sep 15, 2016
5.380
5.580
5.300
5.320
104,400
-0.20(-3.62%)
Sep 14, 2016
5.550
5.670
5.470
5.520
25,449
-0.17(-2.99%)
Sep 13, 2016
5.690
5.740
5.600
5.690
14,514
-0.04(-0.70%)
Sep 12, 2016
5.800
5.878
5.664
5.730
61,937
-0.09(-1.55%)
Sep 09, 2016
6.060
6.140
5.810
5.820
33,367
-0.23(-3.80%)
Sep 08, 2016
6.070
6.150
6.000
6.050
70,733
-0.02(-0.33%)
Sep 07, 2016
6.180
6.342
6.030
6.070
85,756
-0.09(-1.46%)
Sep 06, 2016
6.240
6.320
6.060
6.160
107,661
-0.09(-1.44%)
Sep 02, 2016
6.210
6.250
6.250
6.250
107,300
-0.05(-0.79%)
Sep 01, 2016
6.380
6.580
6.200
6.300
37,629
-0.06(-0.94%)
Aug 31, 2016
6.430
6.460
6.130
6.360
12,616
+0.09(+1.44%)
Aug 30, 2016
6.380
6.570
6.100
6.270
48,464
-0.03(-0.48%)
Aug 29, 2016
6.250
6.580
6.250
6.300
99,105
+0.05(+0.80%)
Aug 26, 2016
6.080
6.480
6.080
6.250
38,936
+0.12(+1.96%)
Aug 25, 2016
6.240
6.530
6.040
6.130
36,911
+0.04(+0.66%)
Aug 24, 2016
5.980
6.280
5.980
6.090
18,218
+0.04(+0.66%)
Aug 23, 2016
5.870
6.060
5.810
6.050
80,383
+0.21(+3.60%)
Aug 22, 2016
5.910
6.060
5.790
5.840
132,779
-0.19(-3.15%)
Aug 19, 2016
5.950
6.070
5.928
6.030
67,700
+0.07(+1.17%)
Aug 18, 2016
5.810
6.010
5.780
5.960
62,035
+0.07(+1.19%)
Aug 17, 2016
6.040
6.040
5.810
5.890
65,051
+0.02(+0.34%)
Aug 16, 2016
6.000
6.140
5.800
5.870
76,348
-0.12(-1.92%)
Aug 15, 2016
5.630
6.090
5.605
5.985
53,604
+0.25(+4.45%)
Aug 12, 2016
5.810
6.300
5.650
5.730
47,163
-0.28(-4.66%)
Aug 11, 2016
6.170
6.420
5.880
6.010
59,205
-0.21(-3.38%)
Aug 10, 2016
6.600
6.600
6.110
6.220
127,589
-0.42(-6.33%)
Aug 09, 2016
6.720
6.895
6.470
6.640
33,144
-0.08(-1.19%)
Aug 08, 2016
6.669
6.730
6.431
6.720
23,898
-0.05(-0.74%)
Aug 05, 2016
7.360
7.360
6.500
6.770
36,093
-0.47(-6.49%)
Aug 04, 2016
7.250
7.520
7.000
7.240
19,683
+0.01(+0.14%)
Aug 03, 2016
7.290
7.420
7.190
7.230
14,220
-0.10(-1.36%)
Aug 02, 2016
7.150
7.640
7.150
7.330
65,039
+0.27(+3.82%)
Aug 01, 2016
7.340
7.590
7.060
7.060
26,104
-0.37(-4.98%)
Jul 29, 2016
7.530
7.590
7.300
7.430
15,732
-0.09(-1.20%)
Jul 28, 2016
7.310
7.680
7.190
7.520
16,913
+0.12(+1.62%)
Jul 27, 2016
7.350
7.480
7.160
7.400
6,906
+0.07(+0.95%)
Jul 26, 2016
7.290
7.350
7.150
7.330
10,625
-0.04(-0.54%)
Jul 25, 2016
7.270
7.390
7.223
7.370
9,751
+0.05(+0.68%)
Jul 22, 2016
7.370
7.390
7.175
7.320
20,722
-0.03(-0.41%)
Jul 21, 2016
7.270
7.420
7.240
7.350
9,680
+0.06(+0.89%)
Jul 20, 2016
7.150
7.330
7.020
7.285
30,723
+0.11(+1.46%)
Jul 19, 2016
7.250
7.250
7.060
7.180
11,755
-0.14(-1.91%)
Jul 18, 2016
7.290
7.330
7.160
7.320
8,642
-0.02(-0.27%)
Jul 15, 2016
7.005
7.500
7.005
7.340
9,558
-0.00(-0.00%)
Jul 14, 2016
7.350
7.420
7.120
7.340
12,153
+0.10(+1.38%)
Jul 13, 2016
7.450
7.460
7.000
7.240
41,066
-0.21(-2.82%)
Jul 12, 2016
7.230
7.540
7.120
7.450
50,746
+0.32(+4.49%)
Jul 11, 2016
7.210
7.300
7.040
7.130
15,304
-0.02(-0.28%)
Jul 08, 2016
6.910
7.160
6.800
7.150
17,908
+0.35(+5.15%)
Jul 07, 2016
6.930
7.060
6.630
6.800
17,896
+0.00(+0.00%)
Jul 05, 2016
7.070
7.120
6.650
6.800
24,476
-0.34(-4.83%)
Jul 01, 2016
6.930
7.145
7.145
7.145
66,800
+0.21(+3.10%)
Jun 30, 2016
6.840
6.990
6.690
6.930
30,721
+0.15(+2.21%)
Jun 29, 2016
6.600
6.850
6.560
6.780
25,171
+0.20(+3.04%)
Jun 28, 2016
6.420
6.650
6.420
6.580
52,769
+0.16(+2.49%)
Jun 27, 2016
6.500
6.790
6.280
6.420
69,513
-0.27(-4.04%)
Jun 24, 2016
6.970
6.980
6.560
6.690
39,285
-0.38(-5.37%)
Jun 23, 2016
6.780
7.140
6.740
7.070
28,881
+0.28(+4.12%)
Jun 22, 2016
6.900
7.210
6.600
6.790
94,008
-0.15(-2.16%)
Jun 21, 2016
6.770
7.190
6.460
6.940
188,200
+0.23(+3.43%)
Jun 20, 2016
6.570
6.855
6.570
6.710
79,102
-0.01(-0.15%)
Jun 17, 2016
6.950
6.950
6.600
6.720
37,310
+0.09(+1.36%)
Jun 16, 2016
6.830
6.930
6.460
6.630
85,438
+0.03(+0.45%)
Jun 15, 2016
6.610
6.780
6.570
6.600
20,817
+0.01(+0.15%)
Jun 14, 2016
6.970
7.140
6.520
6.590
23,822
-0.17(-2.51%)
Jun 13, 2016
6.700
7.160
6.580
6.760
147,447
-0.04(-0.59%)
Jun 10, 2016
6.840
6.990
6.760
6.800
44,009
-0.07(-1.02%)
Jun 09, 2016
6.960
7.120
6.800
6.870
139,578
-0.16(-2.28%)
Jun 08, 2016
6.980
7.200
6.550
7.030
102,995
+0.04(+0.57%)
Jun 07, 2016
6.900
7.090
6.710
6.990
62,969
+0.27(+4.02%)
Jun 06, 2016
6.790
6.950
6.710
6.720
47,357
-0.03(-0.44%)
Jun 03, 2016
6.920
6.950
6.580
6.750
41,097
-0.13(-1.89%)
Jun 02, 2016
6.800
7.000
6.540
6.880
36,348
-0.12(-1.71%)
Jun 01, 2016
6.930
7.140
6.650
7.000
83,659
+0.00(+0.00%)
May 31, 2016
6.690
7.010
6.525
7.000
59,031
+0.28(+4.17%)
May 27, 2016
6.760
6.720
6.720
6.720
30,600
-0.03(-0.44%)
May 26, 2016
7.100
7.180
6.641
6.750
38,440
-0.42(-5.86%)
May 25, 2016
6.800
7.230
6.665
7.170
17,810
+0.40(+5.91%)
May 24, 2016
6.380
6.880
6.380
6.770
19,487
+0.19(+2.89%)
May 23, 2016
6.360
6.780
6.080
6.580
30,150
+0.23(+3.62%)
May 20, 2016
6.150
6.500
6.130
6.350
17,426
+0.03(+0.47%)
May 19, 2016
6.160
6.350
6.070
6.320
48,658
+0.18(+2.93%)
May 18, 2016
6.350
6.490
6.066
6.140
59,574
-0.25(-3.91%)
May 17, 2016
6.360
6.520
6.265
6.390
65,260
-0.03(-0.47%)
May 16, 2016
6.380
6.500
6.285
6.420
48,145
+0.03(+0.47%)
May 13, 2016
6.530
6.600
6.210
6.390
38,716
-0.14(-2.14%)
May 12, 2016
6.630
6.630
6.430
6.530
73,766
-0.04(-0.61%)
May 11, 2016
6.530
6.650
6.220
6.570
138,633
+0.20(+3.14%)
May 10, 2016
6.472
6.560
6.350
6.370
104,192
-0.13(-2.00%)
May 09, 2016
6.450
6.580
6.290
6.500
146,692
+0.00(+0.00%)
May 06, 2016
6.740
6.770
6.312
6.500
162,728
-0.13(-1.96%)
May 05, 2016
6.660
7.015
6.490
6.630
53,118
-0.02(-0.30%)
May 04, 2016
6.540
6.820
6.490
6.650
45,974
+0.01(+0.15%)
May 03, 2016
6.710
6.820
6.420
6.640
52,928
-0.09(-1.34%)
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.