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
Petmed Express Inc
(NQ:
PETS
)
4.260
+0.210 (+5.19%)
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 30, 2015
11.24
11.30
10.86
10.95
327,743
-0.33(-2.88%)
Apr 29, 2015
11.75
11.80
11.19
11.27
289,677
-0.55(-4.62%)
Apr 28, 2015
11.72
11.79
11.60
11.82
139,822
+0.10(+0.89%)
Apr 27, 2015
12.02
12.10
11.63
11.71
232,582
-0.28(-2.36%)
Apr 24, 2015
11.84
12.02
11.75
12.00
159,225
+0.19(+1.64%)
Apr 23, 2015
11.86
11.96
11.76
11.80
206,157
-0.03(-0.23%)
Apr 22, 2015
11.79
11.84
11.62
11.83
169,432
+0.09(+0.77%)
Apr 21, 2015
11.86
11.86
11.63
11.74
227,115
-0.08(-0.64%)
Apr 20, 2015
11.65
11.86
11.57
11.82
318,569
+0.24(+2.09%)
Apr 17, 2015
11.75
11.75
11.55
11.57
312,249
-0.16(-1.36%)
Apr 16, 2015
11.73
11.75
11.66
11.73
213,096
+0.06(+0.53%)
Apr 15, 2015
11.64
11.74
11.58
11.67
296,415
+0.03(+0.24%)
Apr 14, 2015
11.60
11.69
11.53
11.64
320,558
+0.08(+0.72%)
Apr 13, 2015
11.41
11.70
11.35
11.56
392,289
+0.12(+1.09%)
Apr 10, 2015
11.42
11.48
11.28
11.44
290,545
+0.06(+0.55%)
Apr 09, 2015
11.45
11.52
11.30
11.37
314,858
-0.06(-0.48%)
Apr 08, 2015
11.39
11.58
11.28
11.43
377,695
+0.07(+0.61%)
Apr 07, 2015
11.30
11.41
11.28
11.36
217,267
+0.06(+0.55%)
Apr 06, 2015
11.33
11.52
11.30
11.30
218,089
-0.12(-1.09%)
Apr 02, 2015
11.25
11.42
11.42
11.42
343,347
+0.19(+1.66%)
Apr 01, 2015
11.41
11.41
11.18
11.24
371,637
-0.19(-1.63%)
Mar 31, 2015
11.39
11.45
11.31
11.42
490,282
-0.05(-0.42%)
Mar 30, 2015
11.17
11.52
11.17
11.47
394,570
+0.28(+2.53%)
Mar 27, 2015
11.12
11.20
10.86
11.19
209,142
+0.05(+0.43%)
Mar 26, 2015
11.07
11.26
10.99
11.14
299,632
-0.01(-0.06%)
Mar 25, 2015
11.17
11.27
11.11
11.15
291,745
-0.01(-0.06%)
Mar 24, 2015
11.13
11.18
11.04
11.15
300,560
+0.01(+0.06%)
Mar 23, 2015
10.95
11.17
10.94
11.15
299,964
+0.16(+1.45%)
Mar 20, 2015
10.88
11.06
10.83
10.99
271,325
+0.12(+1.15%)
Mar 19, 2015
10.81
10.90
10.77
10.86
160,764
+0.01(+0.13%)
Mar 18, 2015
10.86
10.89
10.67
10.85
217,888
-0.04(-0.38%)
Mar 17, 2015
10.86
10.95
10.81
10.89
182,334
+0.01(+0.06%)
Mar 16, 2015
10.93
11.13
10.79
10.88
228,087
+0.01(+0.13%)
Mar 13, 2015
10.96
10.99
10.77
10.87
168,578
-0.08(-0.76%)
Mar 12, 2015
10.72
10.98
10.64
10.95
200,344
+0.28(+2.66%)
Mar 11, 2015
10.88
10.88
10.60
10.67
251,790
-0.16(-1.47%)
Mar 10, 2015
10.61
10.83
10.55
10.83
266,051
+0.17(+1.62%)
Mar 09, 2015
10.54
10.65
10.52
10.65
238,079
+0.13(+1.25%)
Mar 06, 2015
10.42
10.62
10.39
10.52
608,389
+0.08(+0.73%)
Mar 05, 2015
10.45
10.52
10.39
10.45
184,174
+0.02(+0.20%)
Mar 04, 2015
10.47
10.46
10.37
10.43
358,921
-0.03(-0.33%)
Mar 03, 2015
10.62
10.69
10.43
10.46
414,287
-0.22(-2.07%)
Mar 02, 2015
10.65
10.77
10.59
10.68
379,227
+0.04(+0.39%)
Feb 27, 2015
10.72
10.79
10.63
10.64
234,932
-0.06(-0.58%)
Feb 26, 2015
10.66
10.78
10.65
10.70
154,740
-0.01(-0.06%)
Feb 25, 2015
10.63
10.77
10.62
10.71
303,178
+0.08(+0.78%)
Feb 24, 2015
10.61
10.73
10.56
10.63
222,110
-0.01(-0.07%)
Feb 23, 2015
10.57
10.69
10.51
10.63
316,496
+0.01(+0.13%)
Feb 20, 2015
10.67
10.67
10.37
10.62
574,774
-0.02(-0.20%)
Feb 19, 2015
10.69
10.76
10.56
10.64
246,140
-0.07(-0.65%)
Feb 18, 2015
10.58
10.74
10.53
10.71
254,049
+0.13(+1.24%)
Feb 17, 2015
10.71
10.78
10.54
10.58
439,020
-0.19(-1.73%)
Feb 13, 2015
10.80
10.77
10.77
10.77
215,351
-0.03(-0.32%)
Feb 12, 2015
10.81
10.88
10.54
10.80
349,171
+0.00(+0.00%)
Feb 11, 2015
10.76
10.90
10.75
10.80
197,351
-0.01(-0.13%)
Feb 10, 2015
11.01
11.01
10.79
10.81
156,618
-0.12(-1.14%)
Feb 09, 2015
11.05
11.15
10.90
10.94
212,729
-0.11(-1.00%)
Feb 06, 2015
11.08
11.17
11.03
11.05
284,812
-0.03(-0.25%)
Feb 05, 2015
10.83
11.15
10.83
11.08
416,486
+0.30(+2.82%)
Feb 04, 2015
10.99
11.06
10.75
10.77
444,267
-0.24(-2.20%)
Feb 03, 2015
10.95
11.11
10.91
11.01
281,462
+0.09(+0.82%)
Feb 02, 2015
10.99
11.03
10.72
10.92
278,746
+0.07(+0.64%)
Jan 30, 2015
11.01
11.12
10.86
10.86
277,029
-0.22(-2.00%)
Jan 29, 2015
10.99
11.10
10.95
11.08
357,610
+0.11(+1.00%)
Jan 28, 2015
11.17
11.19
10.91
10.97
287,007
-0.12(-1.11%)
Jan 27, 2015
11.06
11.20
10.99
11.09
430,042
-0.01(-0.12%)
Jan 26, 2015
11.03
11.19
10.82
11.10
360,221
+0.12(+1.06%)
Jan 23, 2015
10.95
11.02
10.79
10.99
446,974
-0.02(-0.19%)
Jan 22, 2015
11.08
11.12
10.84
11.01
720,232
-0.08(-0.68%)
Jan 21, 2015
10.76
11.25
10.67
11.08
976,526
+0.34(+3.18%)
Jan 20, 2015
10.05
10.86
9.831
10.74
1,436,323
+1.05(+10.80%)
Jan 16, 2015
9.537
9.729
9.537
9.695
196,259
+0.09(+0.93%)
Jan 15, 2015
9.818
9.818
9.514
9.606
191,291
-0.16(-1.61%)
Jan 14, 2015
9.619
9.777
9.565
9.763
150,274
+0.01(+0.14%)
Jan 13, 2015
9.797
10.04
9.585
9.749
138,203
-0.03(-0.28%)
Jan 12, 2015
9.770
9.802
9.654
9.777
177,779
+0.04(+0.42%)
Jan 09, 2015
9.914
9.914
9.660
9.736
152,120
-0.21(-2.13%)
Jan 08, 2015
10.04
10.04
9.787
9.948
216,781
-0.02(-0.21%)
Jan 07, 2015
9.784
10.11
9.722
9.968
284,670
+0.22(+2.25%)
Jan 06, 2015
9.866
10.13
9.655
9.749
262,131
-0.06(-0.63%)
Jan 05, 2015
9.852
9.927
9.743
9.811
162,358
-0.10(-1.04%)
Jan 02, 2015
9.866
10.04
9.866
9.914
273,155
+0.08(+0.84%)
Dec 31, 2014
9.934
9.831
9.831
9.831
159,756
-0.11(-1.10%)
Dec 30, 2014
10.06
10.08
9.900
9.941
178,386
-0.13(-1.29%)
Dec 29, 2014
9.790
10.09
9.688
10.07
270,641
+0.27(+2.72%)
Dec 26, 2014
9.784
9.879
9.763
9.804
101,407
+0.07(+0.70%)
Dec 24, 2014
9.722
9.736
9.736
9.736
68,842
+0.05(+0.57%)
Dec 23, 2014
9.613
9.756
9.585
9.681
145,099
+0.08(+0.78%)
Dec 22, 2014
9.572
9.660
9.544
9.606
90,059
+0.03(+0.29%)
Dec 19, 2014
9.592
9.647
9.468
9.578
434,480
-0.03(-0.28%)
Dec 18, 2014
9.578
9.674
9.462
9.606
262,630
+0.10(+1.01%)
Dec 17, 2014
9.462
9.578
9.325
9.510
273,975
+0.10(+1.02%)
Dec 16, 2014
9.250
9.458
9.168
9.414
336,669
+0.21(+2.23%)
Dec 15, 2014
9.318
9.339
9.154
9.209
174,100
-0.04(-0.44%)
Dec 12, 2014
9.093
9.380
9.093
9.250
154,969
-0.01(-0.07%)
Dec 11, 2014
9.270
9.433
9.216
9.257
211,481
-0.03(-0.37%)
Dec 10, 2014
9.476
9.510
9.291
9.291
235,382
-0.24(-2.51%)
Dec 09, 2014
9.093
9.530
9.093
9.530
372,596
+0.36(+3.88%)
Dec 08, 2014
9.168
9.318
9.113
9.175
158,433
-0.02(-0.22%)
Dec 05, 2014
9.243
9.332
9.170
9.195
133,661
-0.05(-0.59%)
Dec 04, 2014
9.346
9.346
9.236
9.250
159,879
-0.06(-0.66%)
Dec 03, 2014
9.182
9.325
9.182
9.312
134,740
+0.10(+1.11%)
Dec 02, 2014
9.182
9.359
9.168
9.209
129,035
-0.03(-0.30%)
Dec 01, 2014
9.195
9.270
9.093
9.236
189,048
+0.00(+0.00%)
Nov 28, 2014
9.298
9.476
9.236
9.236
80,676
-0.05(-0.52%)
Nov 26, 2014
9.353
9.284
9.284
9.284
107,283
-0.03(-0.37%)
Nov 25, 2014
9.366
9.366
9.236
9.318
171,424
+0.01(+0.15%)
Nov 24, 2014
9.305
9.359
9.250
9.305
165,732
+0.05(+0.52%)
Nov 21, 2014
9.407
9.407
9.209
9.257
173,657
-0.04(-0.44%)
Nov 20, 2014
9.052
9.332
9.031
9.298
170,136
+0.20(+2.18%)
Nov 19, 2014
9.264
9.270
9.038
9.099
188,810
-0.14(-1.48%)
Nov 18, 2014
9.243
9.428
9.229
9.236
250,815
-0.01(-0.07%)
Nov 17, 2014
9.270
9.366
9.229
9.243
234,610
-0.07(-0.73%)
Nov 14, 2014
9.380
9.380
9.243
9.312
214,418
-0.04(-0.44%)
Nov 13, 2014
9.339
9.414
9.045
9.353
275,513
-0.01(-0.07%)
Nov 12, 2014
9.305
9.394
9.277
9.359
272,009
+0.05(+0.59%)
Nov 11, 2014
9.298
9.387
9.195
9.305
248,942
+0.03(+0.37%)
Nov 10, 2014
9.065
9.284
9.065
9.270
344,040
+0.18(+2.03%)
Nov 07, 2014
8.935
9.106
8.894
9.086
306,784
+0.11(+1.22%)
Nov 06, 2014
8.915
8.997
8.908
8.976
131,918
+0.06(+0.69%)
Nov 05, 2014
9.017
9.038
8.857
8.915
162,447
-0.05(-0.53%)
Nov 04, 2014
8.928
8.976
8.846
8.963
226,241
+0.01(+0.08%)
Nov 03, 2014
8.997
9.052
8.908
8.956
238,492
-0.08(-0.91%)
Oct 31, 2014
9.072
9.072
8.942
9.038
233,549
+0.08(+0.84%)
Oct 30, 2014
8.696
8.969
8.696
8.963
284,757
+0.23(+2.66%)
Oct 29, 2014
8.906
8.980
8.696
8.730
225,144
-0.11(-1.30%)
Oct 28, 2014
8.797
8.845
8.696
8.845
266,366
+0.11(+1.24%)
Oct 27, 2014
8.689
8.771
8.777
8.737
181,426
-0.04(-0.46%)
Oct 24, 2014
8.662
8.797
8.548
8.777
418,231
+0.16(+1.88%)
Oct 23, 2014
8.521
8.638
8.453
8.615
250,524
+0.14(+1.59%)
Oct 22, 2014
8.541
8.622
8.473
8.480
286,270
-0.05(-0.55%)
Oct 21, 2014
8.581
8.581
8.382
8.527
494,992
+0.01(+0.08%)
Oct 20, 2014
8.338
8.966
8.149
8.521
903,864
-0.33(-3.74%)
Oct 17, 2014
9.115
9.149
8.804
8.851
727,808
-0.15(-1.65%)
Oct 16, 2014
8.858
9.121
8.750
9.000
404,979
+0.07(+0.83%)
Oct 15, 2014
8.669
9.101
8.507
8.926
623,506
+0.12(+1.38%)
Oct 14, 2014
8.960
9.030
8.716
8.804
385,263
-0.07(-0.84%)
Oct 13, 2014
8.777
8.953
8.737
8.879
515,387
+0.09(+1.00%)
Oct 10, 2014
8.831
8.953
8.683
8.791
554,854
-0.06(-0.69%)
Oct 09, 2014
9.061
9.078
8.845
8.851
250,386
-0.22(-2.38%)
Oct 08, 2014
8.912
9.095
8.872
9.068
505,490
+0.16(+1.74%)
Oct 07, 2014
9.047
9.061
8.912
8.912
259,596
-0.17(-1.86%)
Oct 06, 2014
9.155
9.182
9.020
9.081
310,149
-0.03(-0.37%)
Oct 03, 2014
9.223
9.250
9.115
9.115
264,233
-0.01(-0.15%)
Oct 02, 2014
9.101
9.216
9.095
9.128
229,944
+0.00(+0.00%)
Oct 01, 2014
9.155
9.270
9.068
9.128
343,429
-0.05(-0.59%)
Sep 30, 2014
9.371
9.425
9.182
9.182
295,632
-0.17(-1.81%)
Sep 29, 2014
9.196
9.466
9.192
9.351
208,659
+0.03(+0.36%)
Sep 26, 2014
9.263
9.351
9.162
9.317
192,971
+0.12(+1.32%)
Sep 25, 2014
9.392
9.392
9.162
9.196
239,743
-0.19(-2.01%)
Sep 24, 2014
9.284
9.412
9.270
9.385
231,772
+0.14(+1.53%)
Sep 23, 2014
9.419
9.486
9.192
9.243
277,496
-0.18(-1.93%)
Sep 22, 2014
9.479
9.601
9.371
9.425
255,220
-0.08(-0.85%)
Sep 19, 2014
9.513
9.601
9.483
9.506
234,529
+0.01(+0.07%)
Sep 18, 2014
9.486
9.527
9.425
9.500
112,632
+0.05(+0.57%)
Sep 17, 2014
9.479
9.554
9.405
9.446
182,679
-0.03(-0.36%)
Sep 16, 2014
9.452
9.525
9.452
9.479
176,660
+0.01(+0.07%)
Sep 15, 2014
9.452
9.527
9.452
9.473
127,139
-0.02(-0.21%)
Sep 12, 2014
9.486
9.547
9.371
9.493
140,399
-0.03(-0.35%)
Sep 11, 2014
9.493
9.594
9.459
9.527
153,731
+0.01(+0.14%)
Sep 10, 2014
9.540
9.621
9.371
9.513
215,362
-0.05(-0.49%)
Sep 09, 2014
9.635
9.695
9.540
9.560
161,915
-0.06(-0.63%)
Sep 08, 2014
9.817
9.831
9.601
9.621
131,442
-0.20(-1.99%)
Sep 05, 2014
9.695
9.817
9.567
9.817
233,780
+0.15(+1.54%)
Sep 04, 2014
9.655
9.824
9.641
9.668
263,752
+0.03(+0.35%)
Sep 03, 2014
9.486
9.722
9.452
9.635
237,785
+0.16(+1.64%)
Sep 02, 2014
9.574
9.574
9.459
9.479
172,641
-0.03(-0.28%)
Aug 29, 2014
9.594
9.506
9.506
9.506
123,672
-0.07(-0.78%)
Aug 28, 2014
9.567
9.614
9.500
9.581
105,350
-0.02(-0.21%)
Aug 27, 2014
9.689
9.736
9.601
9.601
82,262
-0.10(-1.04%)
Aug 26, 2014
9.655
9.722
9.567
9.702
161,705
+0.09(+0.98%)
Aug 25, 2014
9.716
9.736
9.560
9.608
113,036
-0.07(-0.70%)
Aug 22, 2014
9.621
9.716
9.601
9.675
114,870
+0.05(+0.56%)
Aug 21, 2014
9.621
9.668
9.584
9.621
111,254
+0.01(+0.07%)
Aug 20, 2014
9.527
9.668
9.527
9.614
162,563
+0.06(+0.64%)
Aug 19, 2014
9.689
9.713
9.527
9.554
153,746
-0.09(-0.98%)
Aug 18, 2014
9.554
9.655
9.527
9.648
298,128
+0.19(+2.00%)
Aug 15, 2014
9.540
9.614
9.365
9.459
182,863
-0.03(-0.28%)
Aug 14, 2014
9.365
9.500
9.337
9.486
121,657
+0.09(+1.01%)
Aug 13, 2014
9.331
9.392
9.263
9.392
299,420
+0.01(+0.14%)
Aug 12, 2014
9.452
9.614
9.290
9.378
258,852
-0.11(-1.14%)
Aug 11, 2014
9.560
9.601
9.466
9.486
228,479
-0.05(-0.57%)
Aug 08, 2014
9.398
9.520
9.304
9.540
179,135
+0.14(+1.51%)
Aug 07, 2014
9.493
9.532
9.317
9.398
168,416
-0.05(-0.50%)
Aug 06, 2014
9.425
9.550
9.378
9.446
272,687
-0.01(-0.07%)
Aug 05, 2014
9.270
9.510
9.250
9.452
343,127
+0.13(+1.38%)
Aug 04, 2014
9.257
9.351
9.257
9.324
263,073
+0.07(+0.80%)
Aug 01, 2014
9.236
9.533
9.135
9.250
400,505
+0.00(+0.00%)
Jul 31, 2014
9.297
9.378
9.196
9.250
477,571
-0.07(-0.80%)
Jul 30, 2014
9.284
9.337
9.184
9.324
264,838
+0.11(+1.16%)
Jul 29, 2014
9.264
9.321
9.224
9.217
262,605
-0.02(-0.22%)
Jul 28, 2014
9.357
9.425
9.211
9.237
325,522
-0.13(-1.35%)
Jul 25, 2014
9.277
9.449
9.221
9.364
243,961
+0.06(+0.61%)
Jul 24, 2014
9.511
9.570
9.291
9.307
347,247
-0.19(-2.00%)
Jul 23, 2014
9.471
9.571
9.392
9.498
327,826
+0.03(+0.35%)
Jul 22, 2014
9.431
9.568
9.251
9.464
574,226
+0.05(+0.57%)
Jul 21, 2014
8.777
9.438
8.771
9.411
1,096,331
+0.39(+4.36%)
Jul 18, 2014
8.824
9.137
8.804
9.017
485,246
+0.19(+2.11%)
Jul 17, 2014
8.911
8.924
8.777
8.831
266,603
-0.11(-1.19%)
Jul 16, 2014
9.091
9.111
8.917
8.937
211,668
-0.11(-1.18%)
Jul 15, 2014
9.017
9.051
8.904
9.044
171,324
+0.00(+0.00%)
Jul 14, 2014
9.037
9.131
8.984
9.044
204,347
+0.08(+0.89%)
Jul 11, 2014
8.904
8.977
8.851
8.964
136,802
+0.05(+0.52%)
Jul 10, 2014
8.871
8.991
8.857
8.917
178,268
-0.12(-1.33%)
Jul 09, 2014
9.037
9.147
9.004
9.037
130,947
+0.03(+0.30%)
Jul 08, 2014
9.071
9.104
8.944
9.011
231,834
-0.07(-0.81%)
Jul 07, 2014
9.177
9.177
9.071
9.084
230,836
-0.11(-1.16%)
Jul 03, 2014
9.217
9.191
9.191
9.191
248,889
+0.18(+2.00%)
Jul 02, 2014
8.924
9.071
8.877
9.011
280,801
+0.09(+0.97%)
Jul 01, 2014
9.004
9.137
8.897
8.924
309,503
-0.07(-0.74%)
Jun 30, 2014
8.871
8.991
8.791
8.991
272,222
+0.14(+1.58%)
Jun 27, 2014
8.691
8.851
8.691
8.851
287,802
+0.15(+1.76%)
Jun 26, 2014
8.757
8.857
8.677
8.697
327,898
-0.08(-0.91%)
Jun 25, 2014
8.704
8.824
8.691
8.777
134,111
+0.01(+0.15%)
Jun 24, 2014
8.777
8.897
8.731
8.764
283,064
-0.05(-0.53%)
Jun 23, 2014
8.824
8.884
8.791
8.811
246,015
-0.03(-0.30%)
Jun 20, 2014
8.957
8.957
8.811
8.837
236,197
-0.07(-0.82%)
Jun 19, 2014
9.011
9.057
8.844
8.911
145,895
-0.02(-0.22%)
Jun 18, 2014
8.937
9.004
8.784
8.931
163,607
+0.03(+0.30%)
Jun 17, 2014
8.831
8.931
8.831
8.904
158,940
+0.03(+0.30%)
Jun 16, 2014
8.817
8.911
8.746
8.877
287,620
+0.01(+0.08%)
Jun 13, 2014
8.977
9.004
8.831
8.871
174,645
-0.08(-0.89%)
Jun 12, 2014
9.004
9.124
8.857
8.951
140,547
-0.10(-1.11%)
Jun 11, 2014
9.204
9.204
8.931
9.051
236,266
-0.15(-1.67%)
Jun 10, 2014
9.157
9.244
9.131
9.204
221,185
+0.07(+0.73%)
Jun 06, 2014
9.171
9.211
9.051
9.137
264,370
-0.02(-0.22%)
Jun 05, 2014
8.944
9.171
8.844
9.157
366,566
+0.24(+2.69%)
Jun 04, 2014
8.784
8.931
8.764
8.917
184,992
+0.06(+0.68%)
Jun 03, 2014
8.897
8.944
8.757
8.857
273,303
-0.03(-0.38%)
Jun 02, 2014
8.997
9.057
8.811
8.891
255,701
+0.02(+0.23%)
May 30, 2014
8.944
9.071
8.864
8.871
220,444
-0.06(-0.67%)
May 29, 2014
9.024
9.051
8.904
8.931
235,482
-0.03(-0.37%)
May 28, 2014
9.111
9.111
8.891
8.964
240,282
-0.03(-0.30%)
May 27, 2014
8.971
9.124
8.924
8.991
297,672
+0.06(+0.67%)
May 23, 2014
9.017
8.931
8.931
8.931
380,981
-0.03(-0.30%)
May 22, 2014
8.804
9.004
8.766
8.957
171,155
+0.19(+2.21%)
May 21, 2014
8.871
8.945
8.617
8.764
698,981
-0.11(-1.20%)
May 20, 2014
9.004
9.030
8.751
8.871
385,167
-0.11(-1.26%)
May 19, 2014
8.824
9.044
8.824
8.984
361,326
+0.08(+0.90%)
May 16, 2014
8.724
8.911
8.680
8.904
356,009
+0.17(+1.99%)
May 15, 2014
8.557
8.751
8.530
8.731
352,981
+0.18(+2.11%)
May 14, 2014
8.697
8.771
8.524
8.550
349,065
-0.22(-2.51%)
May 13, 2014
8.817
8.850
8.586
8.771
377,365
-0.01(-0.15%)
May 12, 2014
8.613
8.797
8.514
8.784
447,428
+0.22(+2.62%)
May 09, 2014
8.296
8.560
8.296
8.560
385,564
+0.24(+2.93%)
May 08, 2014
8.448
8.547
8.303
8.316
338,305
-0.10(-1.17%)
May 07, 2014
8.474
8.577
8.283
8.415
517,005
-0.05(-0.62%)
May 06, 2014
8.580
8.605
8.422
8.468
493,541
-0.11(-1.23%)
May 05, 2014
8.264
8.711
8.119
8.573
1,174,334
+0.24(+2.84%)
May 02, 2014
8.474
8.540
8.323
8.336
715,704
-0.14(-1.63%)
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.