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
(DJI:
DJI
)
39,069.59
USD
+4.33 (+0.01%)
Daily Price
Updated: 4:15 PM EDT, May 24, 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
18033
18033
17775
17840
129,175,192
-195.00(-1.08%)
Apr 29, 2015
18094
18096
17954
18036
101,971,704
-74.60(-0.41%)
Apr 28, 2015
18036
18120
17917
18110
124,903,736
+72.10(+0.40%)
Apr 27, 2015
18098
18176
18025
18038
119,782,864
-42.10(-0.23%)
Apr 24, 2015
18056
18109
18009
18080
119,130,752
+21.40(+0.12%)
Apr 23, 2015
18032
18133
17967
18059
100,029,112
+20.40(+0.11%)
Apr 22, 2015
17951
18056
17888
18038
91,254,360
+88.70(+0.49%)
Apr 21, 2015
18034
18110
17930
17950
95,163,312
-85.30(-0.47%)
Apr 20, 2015
17841
18092
17841
18035
103,150,976
+208.60(+1.17%)
Apr 17, 2015
18103
18103
17748
17826
138,864,064
-279.50(-1.54%)
Apr 16, 2015
18106
18169
18064
18106
89,513,936
-6.80(-0.04%)
Apr 15, 2015
18046
18160
18046
18113
113,597,472
+75.90(+0.42%)
Apr 14, 2015
17979
18076
17906
18037
82,631,592
+59.70(+0.33%)
Apr 13, 2015
18052
18108
17975
17977
120,076,688
-80.70(-0.45%)
Apr 10, 2015
17957
18067
17946
18058
116,409,888
+99.00(+0.55%)
Apr 09, 2015
17898
17984
17823
17959
86,713,152
+56.20(+0.31%)
Apr 08, 2015
17878
17976
17822
17902
76,814,408
+27.10(+0.15%)
Apr 07, 2015
17884
17983
17871
17875
72,138,984
-5.40(-0.03%)
Apr 06, 2015
17756
17942
17647
17881
100,844,880
+117.60(+0.66%)
Apr 02, 2015
17763
17763
17763
17763
87,317,536
+65.00(+0.37%)
Apr 01, 2015
17778
17778
17585
17698
103,351,616
-77.90(-0.44%)
Mar 31, 2015
17965
17965
17773
17776
119,447,640
-200.20(-1.11%)
Mar 30, 2015
17728
18009
17728
17976
104,029,400
+263.60(+1.49%)
Mar 27, 2015
17674
17729
17630
17713
103,221,504
+34.50(+0.20%)
Mar 26, 2015
17716
17760
17579
17678
117,734,968
-40.30(-0.23%)
Mar 25, 2015
18013
18042
17718
17718
106,544,952
-292.60(-1.62%)
Mar 24, 2015
18111
18149
18010
18011
87,191,752
-104.90(-0.58%)
Mar 23, 2015
18137
18206
18116
18116
98,025,528
-11.70(-0.06%)
Mar 20, 2015
17961
18197
17961
18128
334,245,152
+168.70(+0.94%)
Mar 19, 2015
18073
18073
17934
17959
107,820,256
-117.20(-0.65%)
Mar 18, 2015
17847
18097
17698
18076
130,945,168
+227.10(+1.27%)
Mar 17, 2015
17972
17972
17786
17849
82,560,216
-128.30(-0.71%)
Mar 16, 2015
17751
17988
17751
17977
101,760,920
+228.10(+1.29%)
Mar 13, 2015
17889
17889
17630
17749
113,628,768
-145.90(-0.82%)
Mar 12, 2015
17627
17900
17620
17895
111,548,320
+259.80(+1.47%)
Mar 11, 2015
17663
17732
17627
17635
102,120,696
-27.50(-0.16%)
Mar 10, 2015
17990
17990
17663
17663
120,437,824
-332.80(-1.85%)
Mar 09, 2015
17857
18031
17857
17996
85,824,768
+138.90(+0.78%)
Mar 06, 2015
18136
18136
17825
17857
113,353,088
-278.90(-1.54%)
Mar 05, 2015
18097
18160
18088
18136
75,840,776
+38.80(+0.21%)
Mar 04, 2015
18203
18203
18035
18097
80,901,096
-106.50(-0.59%)
Mar 03, 2015
18282
18282
18159
18203
83,832,768
-85.20(-0.47%)
Mar 02, 2015
18134
18289
18123
18289
89,792,304
+155.90(+0.86%)
Feb 27, 2015
18213
18213
18132
18133
101,113,280
-81.70(-0.45%)
Feb 26, 2015
18224
18239
18157
18214
81,497,224
-10.20(-0.06%)
Feb 25, 2015
18209
18244
18183
18225
80,478,824
+15.40(+0.08%)
Feb 24, 2015
18113
18231
18099
18209
79,306,808
+92.40(+0.51%)
Feb 23, 2015
18141
18141
18055
18117
83,669,304
-23.60(-0.13%)
Feb 20, 2015
17986
18144
17878
18140
111,386,368
+154.60(+0.86%)
Feb 19, 2015
18029
18029
17925
17986
79,131,368
-44.00(-0.24%)
Feb 18, 2015
18046
18049
17982
18030
75,086,560
+10.50(+0.06%)
Feb 13, 2015
18019
18019
18019
18019
85,231,608
+46.90(+0.26%)
Feb 12, 2015
17862
17976
17862
17972
117,154,576
+110.30(+0.62%)
Feb 11, 2015
17868
17897
17760
17862
89,827,120
-6.70(-0.04%)
Feb 10, 2015
17736
17890
17729
17869
89,932,640
+139.60(+0.79%)
Feb 09, 2015
17822
17822
17685
17729
81,585,672
-95.10(-0.53%)
Feb 06, 2015
17882
17951
17764
17824
93,610,016
-60.60(-0.34%)
Feb 05, 2015
17677
17890
17677
17885
79,891,896
+211.90(+1.20%)
Feb 04, 2015
17665
17782
17603
17673
102,554,832
+6.60(+0.04%)
Feb 03, 2015
17370
17671
17370
17666
112,851,128
+305.40(+1.76%)
Feb 02, 2015
17170
17368
17038
17361
108,085,520
+196.10(+1.14%)
Jan 30, 2015
17417
17417
17157
17165
168,557,040
-251.90(-1.45%)
Jan 29, 2015
17195
17433
17136
17417
111,687,992
+225.40(+1.31%)
Jan 28, 2015
17403
17484
17189
17191
115,967,584
-195.80(-1.13%)
Jan 27, 2015
17638
17638
17298
17387
135,914,816
-291.50(-1.65%)
Jan 26, 2015
17668
17696
17568
17679
86,696,680
+6.10(+0.03%)
Jan 23, 2015
17812
17812
17668
17673
97,113,736
-141.40(-0.79%)
Jan 22, 2015
17557
17841
17482
17814
111,935,928
+259.70(+1.48%)
Jan 21, 2015
17510
17600
17396
17554
95,522,512
+39.10(+0.22%)
Jan 20, 2015
17517
17589
17347
17515
119,601,872
+3.60(+0.02%)
Jan 16, 2015
17512
17512
17512
17512
140,475,936
+190.90(+1.10%)
Jan 15, 2015
17436
17517
17298
17321
94,260,816
-106.40(-0.61%)
Jan 14, 2015
17609
17609
17265
17427
109,179,488
-186.60(-1.06%)
Jan 13, 2015
17645
17923
17498
17614
99,354,376
-27.10(-0.15%)
Jan 12, 2015
17742
17794
17572
17641
92,497,880
-96.60(-0.54%)
Jan 09, 2015
17911
17915
17686
17737
93,391,880
-170.50(-0.95%)
Jan 08, 2015
17592
17916
17592
17908
114,888,424
+323.40(+1.84%)
Jan 07, 2015
17375
17597
17375
17584
91,015,536
+212.90(+1.23%)
Jan 06, 2015
17504
17581
17262
17372
101,826,008
-130.10(-0.74%)
Jan 05, 2015
17821
17821
17476
17502
116,160,312
-331.30(-1.86%)
Jan 02, 2015
17823
17952
17731
17833
76,273,096
+9.90(+0.06%)
Dec 31, 2014
17823
17823
17823
17823
82,819,248
-160.00(-0.89%)
Dec 30, 2014
18035
18035
17960
17983
47,485,448
-55.10(-0.31%)
Dec 29, 2014
18047
18073
18022
18038
53,865,948
-15.50(-0.09%)
Dec 26, 2014
18038
18103
18038
18054
52,566,004
+23.50(+0.13%)
Dec 24, 2014
18030
18030
18030
18030
42,865,704
+6.00(+0.03%)
Dec 23, 2014
17972
18069
17970
18024
82,885,496
+64.80(+0.36%)
Dec 22, 2014
17812
17963
17812
17959
98,466,680
+154.60(+0.87%)
Dec 19, 2014
17778
17874
17747
17805
343,694,560
+26.60(+0.15%)
Dec 18, 2014
17368
17778
17368
17778
123,936,328
+421.30(+2.43%)
Dec 17, 2014
17069
17389
17069
17357
118,219,568
+288.00(+1.69%)
Dec 16, 2014
17173
17427
17068
17069
116,631,896
-111.90(-0.65%)
Dec 15, 2014
17286
17404
17115
17181
114,050,144
-100.00(-0.58%)
Dec 12, 2014
17590
17590
17281
17281
121,953,792
-315.50(-1.79%)
Dec 11, 2014
17534
17758
17534
17596
90,104,296
+63.10(+0.36%)
Dec 10, 2014
17798
17798
17508
17533
115,099,000
-268.00(-1.51%)
Dec 09, 2014
17847
17847
17630
17801
100,393,296
-51.30(-0.29%)
Dec 08, 2014
17955
17961
17804
17852
88,678,832
-106.30(-0.59%)
Dec 05, 2014
17903
17988
17903
17959
79,105,760
+58.70(+0.33%)
Dec 04, 2014
17910
17938
17815
17900
76,262,864
-12.50(-0.07%)
Dec 03, 2014
17881
17924
17856
17913
99,395,512
+33.00(+0.18%)
Dec 02, 2014
17779
17897
17779
17880
81,934,816
+102.80(+0.58%)
Dec 01, 2014
17827
17827
17727
17777
86,389,968
-51.40(-0.29%)
Nov 28, 2014
17831
17893
17808
17828
80,469,200
+0.40(+0.00%)
Nov 26, 2014
17828
17828
17828
17828
67,445,456
+12.90(+0.07%)
Nov 25, 2014
17819
17855
17791
17815
88,156,144
-3.00(-0.02%)
Nov 24, 2014
17813
17855
17793
17818
85,505,296
+7.80(+0.04%)
Nov 21, 2014
17721
17895
17721
17810
140,943,824
+91.10(+0.51%)
Nov 20, 2014
17677
17720
17604
17719
77,735,784
+33.30(+0.19%)
Nov 19, 2014
17686
17712
17624
17686
73,771,952
+37.90(+0.21%)
Nov 17, 2014
17632
17675
17607
17648
70,329,880
+13.10(+0.07%)
Nov 14, 2014
17653
17664
17613
17635
72,848,632
-18.10(-0.10%)
Nov 13, 2014
17619
17706
17584
17653
80,543,384
+40.60(+0.23%)
Nov 12, 2014
17605
17614
17614
17612
75,980,000
-2.70(-0.02%)
Nov 11, 2014
17616
17638
17585
17615
52,876,552
+1.20(+0.01%)
Nov 10, 2014
17569
17622
17548
17614
71,431,544
+39.80(+0.23%)
Nov 07, 2014
17559
17575
17493
17574
82,859,136
+19.40(+0.11%)
Nov 06, 2014
17492
17560
17440
17554
70,669,680
+70.00(+0.40%)
Nov 05, 2014
17386
17487
17386
17484
76,015,880
+100.70(+0.58%)
Nov 04, 2014
17369
17397
17278
17384
81,386,672
+17.60(+0.10%)
Nov 03, 2014
17391
17411
17340
17366
80,028,408
-24.30(-0.14%)
Oct 31, 2014
17209
17396
17209
17390
121,608,624
+195.10(+1.13%)
Oct 30, 2014
16968
17224
16921
17195
80,709,864
+221.10(+1.30%)
Oct 29, 2014
17005
17038
16895
16974
76,447,312
-31.50(-0.19%)
Oct 28, 2014
16825
17006
16825
17006
83,865,472
+187.90(+1.12%)
Oct 27, 2014
16796
16837
16730
16818
72,581,120
+12.50(+0.07%)
Oct 24, 2014
16677
16812
16650
16805
90,395,208
+344.10(+2.09%)
Oct 22, 2014
16615
16654
16460
16461
92,046,056
-153.50(-0.92%)
Oct 21, 2014
16406
16621
16406
16615
105,108,272
+215.10(+1.31%)
Oct 20, 2014
16373
16402
16260
16400
94,302,880
+19.30(+0.12%)
Oct 17, 2014
16118
16427
16118
16380
137,912,528
+263.20(+1.63%)
Oct 16, 2014
16137
16211
15944
16117
131,668,656
-24.50(-0.15%)
Oct 15, 2014
16313
16313
15855
16142
160,380,112
-173.50(-1.06%)
Oct 14, 2014
16322
16464
16274
16315
110,133,400
-5.90(-0.04%)
Oct 13, 2014
16535
16602
16310
16321
107,830,040
-223.00(-1.35%)
Oct 10, 2014
16655
16758
16544
16544
136,369,008
-115.10(-0.69%)
Oct 09, 2014
16989
16989
16649
16659
93,162,488
-335.00(-1.97%)
Oct 08, 2014
16719
17007
16663
16994
106,928,712
+274.90(+1.64%)
Oct 07, 2014
16988
16988
16716
16719
79,416,936
-272.60(-1.60%)
Oct 06, 2014
17010
17099
16930
16992
65,537,728
-17.80(-0.10%)
Oct 03, 2014
16802
17028
16802
17010
87,939,944
+208.60(+1.24%)
Oct 02, 2014
16808
16857
16674
16801
75,492,752
-3.60(-0.02%)
Oct 01, 2014
17040
17041
16776
16805
104,219,224
-238.20(-1.40%)
Sep 30, 2014
17070
17145
17017
17043
102,289,848
-28.30(-0.17%)
Sep 29, 2014
17108
17108
16934
17071
70,218,648
-42.00(-0.25%)
Sep 26, 2014
16949
17148
16948
17113
74,665,752
+167.40(+0.99%)
Sep 25, 2014
17205
17205
16946
16946
93,514,592
-264.30(-1.54%)
Sep 24, 2014
17057
17227
17034
17210
80,524,672
+154.20(+0.90%)
Sep 23, 2014
17166
17172
17056
17056
77,088,216
-116.80(-0.68%)
Sep 22, 2014
17272
17278
17159
17173
74,299,120
-107.00(-0.62%)
Sep 19, 2014
17267
17351
17258
17280
349,622,816
+13.70(+0.08%)
Sep 18, 2014
17164
17275
17164
17266
85,280,720
+109.20(+0.64%)
Sep 17, 2014
17131
17221
17089
17157
87,804,992
+24.80(+0.14%)
Sep 16, 2014
17027
17167
16986
17132
73,160,480
+100.90(+0.59%)
Sep 15, 2014
16989
17052
16951
17031
71,731,016
+43.60(+0.26%)
Sep 12, 2014
17044
17044
16938
16988
82,824,976
-61.50(-0.36%)
Sep 11, 2014
17057
17057
16984
17049
63,650,432
-19.70(-0.12%)
Sep 10, 2014
17016
17080
16975
17069
76,755,360
+54.80(+0.32%)
Sep 09, 2014
17110
17112
16993
17014
69,030,600
-97.50(-0.57%)
Sep 08, 2014
17132
17138
17079
17111
65,634,792
-26.00(-0.15%)
Sep 05, 2014
17066
17137
17010
17137
76,630,640
+67.80(+0.40%)
Sep 04, 2014
17084
17162
17030
17070
68,119,632
-8.70(-0.05%)
Sep 03, 2014
17067
17152
17060
17078
62,765,028
+10.70(+0.06%)
Sep 02, 2014
17097
17114
17009
17068
64,818,292
-30.80(-0.18%)
Aug 29, 2014
17083
17098
17098
17098
81,500,000
+18.80(+0.11%)
Aug 28, 2014
17119
17119
17018
17080
51,860,980
+366.00(+2.19%)
Aug 14, 2014
16657
16714
16714
16714
62,370,000
+61.80(+0.37%)
Aug 13, 2014
16568
16670
16568
16652
65,747,752
+91.30(+0.55%)
Aug 12, 2014
16566
16560
16560
16560
62,770,000
-9.50(-0.06%)
Aug 11, 2014
16557
16628
16557
16570
65,558,636
+16.10(+0.10%)
Aug 08, 2014
16370
16554
16364
16554
82,415,248
+185.60(+1.13%)
Aug 07, 2014
16448
16504
16334
16368
80,425,504
-75.00(-0.46%)
Aug 06, 2014
16425
16491
16372
16443
78,596,192
+13.80(+0.08%)
Aug 05, 2014
16560
16560
16370
16430
76,624,992
-139.80(-0.84%)
Aug 04, 2014
16494
16596
16447
16569
76,254,488
+75.90(+0.46%)
Aug 01, 2014
16562
16585
16437
16493
84,856,016
-69.90(-0.42%)
Jul 31, 2014
16870
16870
16563
16563
101,655,712
-317.10(-1.88%)
Jul 30, 2014
16920
16984
16817
16880
77,746,376
-31.70(-0.19%)
Jul 29, 2014
16984
17056
16912
16912
75,983,984
-48.50(-0.29%)
Jul 25, 2014
17080
17082
16916
16961
67,289,448
-123.20(-0.72%)
Jul 24, 2014
17092
17120
17061
17084
66,382,760
-2.80(-0.02%)
Jul 23, 2014
17117
17121
17058
17087
73,439,304
-26.90(-0.16%)
Jul 22, 2014
17055
17133
17040
17114
77,809,824
+61.80(+0.36%)
Jul 21, 2014
17095
17095
16974
17052
67,562,008
-48.50(-0.28%)
Jul 18, 2014
16978
17114
16978
17100
112,530,376
+123.40(+0.73%)
Jul 17, 2014
17133
17152
16966
16977
99,206,248
-161.40(-0.94%)
Jul 16, 2014
17062
17139
17062
17138
111,496,392
+77.50(+0.45%)
Jul 15, 2014
17055
17114
17006
17061
101,116,400
+5.30(+0.03%)
Jul 14, 2014
16951
17088
16951
17055
60,569,404
+111.60(+0.66%)
Jul 11, 2014
16918
16950
16860
16944
60,599,404
+28.70(+0.17%)
Jul 10, 2014
16980
16980
16805
16915
67,509,832
-70.50(-0.42%)
Jul 09, 2014
16917
16999
16914
16986
67,107,916
+79.00(+0.47%)
Jul 08, 2014
17022
17022
16875
16907
75,243,024
-117.60(-0.69%)
Jul 07, 2014
17064
17064
16992
17024
61,457,764
+48.00(+0.28%)
Jul 02, 2014
16950
16976
16976
16976
57,840,000
+20.10(+0.12%)
Jul 01, 2014
16828
16999
16828
16956
74,051,744
+129.50(+0.77%)
Jun 30, 2014
16852
16871
16802
16827
90,363,312
-25.20(-0.15%)
Jun 27, 2014
16847
16863
16774
16852
137,692,080
+5.70(+0.03%)
Jun 26, 2014
16867
16872
16746
16846
63,634,328
-21.40(-0.13%)
Jun 25, 2014
16818
16884
16799
16868
73,915,696
+49.40(+0.29%)
Jun 24, 2014
16935
16970
16805
16818
78,365,688
-119.20(-0.70%)
Jun 23, 2014
16946
16954
16896
16937
63,635,192
-9.80(-0.06%)
Jun 20, 2014
16921
16978
16921
16947
247,346,624
+25.60(+0.15%)
Jun 19, 2014
16910
16923
16859
16922
80,219,448
+14.90(+0.09%)
Jun 18, 2014
16806
16911
16755
16907
73,723,360
+98.10(+0.58%)
Jun 17, 2014
16779
16824
16733
16808
63,534,692
+27.50(+0.16%)
Jun 16, 2014
16766
16802
16723
16781
77,897,464
+5.30(+0.03%)
Jun 13, 2014
16735
16788
16719
16776
95,223,360
+41.50(+0.25%)
Jun 12, 2014
16840
16842
16704
16734
72,053,664
-109.70(-0.65%)
Jun 11, 2014
16943
16943
16822
16844
61,862,024
-102.00(-0.60%)
Jun 10, 2014
16940
16946
16897
16946
64,554,764
+21.60(+0.13%)
Jun 06, 2014
16840
16924
16840
16924
80,529,088
+88.20(+0.52%)
Jun 05, 2014
16739
16846
16710
16836
70,451,544
+98.60(+0.59%)
Jun 04, 2014
16720
16743
16674
16738
65,565,640
-6.10(-0.04%)
Jun 02, 2014
16717
16744
16744
16744
57,560,000
+26.40(+0.16%)
May 30, 2014
16697
16721
16649
16717
105,185,720
+41.70(+0.25%)
May 27, 2014
16607
16676
16676
16676
80,870,000
+69.20(+0.42%)
May 23, 2014
16544
16606
16606
16606
61,340,000
+73.20(+0.44%)
May 21, 2014
16376
16533
16533
16533
76,730,000
+158.80(+0.97%)
May 20, 2014
16511
16511
16341
16374
75,147,416
-137.60(-0.83%)
May 19, 2014
16490
16526
16442
16512
82,183,360
+20.60(+0.12%)
May 16, 2014
16447
16499
16414
16491
119,326,760
+44.50(+0.27%)
May 15, 2014
16614
16623
16398
16447
106,612,072
-167.20(-1.01%)
May 14, 2014
16716
16718
16595
16614
71,465,408
-101.40(-0.61%)
May 13, 2014
16696
16736
16696
16715
71,334,952
+19.90(+0.12%)
May 12, 2014
16585
16705
16585
16696
71,540,056
+112.20(+0.68%)
May 09, 2014
16551
16589
16499
16583
75,016,848
+32.30(+0.20%)
May 08, 2014
16518
16623
16502
16551
75,614,608
+32.50(+0.20%)
May 07, 2014
16402
16523
16357
16518
93,860,296
+117.50(+0.72%)
May 06, 2014
16530
16530
16400
16401
74,334,384
-129.60(-0.78%)
May 05, 2014
16510
16548
16377
16531
70,303,472
+17.70(+0.11%)
May 02, 2014
16562
16620
16488
16513
78,909,792
-46.00(-0.28%)
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.