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
Gladstone Comml
(NQ:
GOOD
)
14.17
+0.02 (+0.14%)
Streaming Delayed Price
Updated: 4:00 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
8.733
8.757
8.448
8.490
353,960
-0.23(-2.68%)
Apr 29, 2015
8.853
8.853
8.724
8.724
164,682
-0.15(-1.72%)
Apr 28, 2015
8.872
8.876
8.819
8.876
176,314
+0.02(+0.22%)
Apr 27, 2015
8.891
8.910
8.819
8.857
183,448
-0.02(-0.27%)
Apr 24, 2015
8.867
8.900
8.857
8.881
120,181
+0.01(+0.11%)
Apr 23, 2015
8.814
8.910
8.814
8.872
138,664
-0.01(-0.11%)
Apr 22, 2015
8.876
8.919
8.843
8.881
248,997
+0.03(+0.35%)
Apr 21, 2015
8.836
8.874
8.808
8.850
213,155
+0.03(+0.32%)
Apr 20, 2015
8.784
8.822
8.746
8.822
247,436
+0.06(+0.70%)
Apr 17, 2015
8.722
8.784
8.722
8.760
169,892
+0.00(+0.00%)
Apr 16, 2015
8.774
8.774
8.713
8.760
194,216
+0.02(+0.22%)
Apr 15, 2015
8.741
8.784
8.713
8.741
169,562
+0.00(+0.00%)
Apr 14, 2015
8.784
8.784
8.699
8.741
134,458
-0.01(-0.11%)
Apr 13, 2015
8.760
8.784
8.670
8.751
140,706
-0.01(-0.11%)
Apr 10, 2015
8.699
8.774
8.699
8.760
183,555
+0.10(+1.15%)
Apr 09, 2015
8.770
8.803
8.594
8.661
191,901
-0.11(-1.24%)
Apr 08, 2015
8.774
8.817
8.732
8.770
185,864
-0.01(-0.16%)
Apr 07, 2015
8.883
8.883
8.784
8.784
148,427
-0.10(-1.12%)
Apr 06, 2015
8.793
8.898
8.793
8.883
239,994
+0.05(+0.59%)
Apr 02, 2015
8.737
8.831
8.831
8.831
171,269
+0.03(+0.38%)
Apr 01, 2015
8.770
8.815
8.699
8.798
158,114
-0.01(-0.16%)
Mar 31, 2015
8.836
8.836
8.732
8.812
184,238
+0.00(+0.00%)
Mar 30, 2015
8.760
8.817
8.703
8.812
188,320
+0.07(+0.81%)
Mar 27, 2015
8.708
8.748
8.642
8.741
191,435
+0.03(+0.38%)
Mar 26, 2015
8.665
8.770
8.642
8.708
122,965
+0.04(+0.49%)
Mar 25, 2015
8.845
8.907
8.647
8.665
198,397
-0.18(-2.03%)
Mar 24, 2015
8.850
8.916
8.841
8.845
166,695
-0.00(-0.03%)
Mar 23, 2015
8.898
8.921
8.836
8.848
262,348
-0.04(-0.45%)
Mar 20, 2015
8.822
8.921
8.774
8.888
425,486
+0.12(+1.35%)
Mar 19, 2015
8.765
8.845
8.746
8.770
149,884
-0.05(-0.54%)
Mar 18, 2015
8.665
8.826
8.647
8.817
270,493
+0.15(+1.78%)
Mar 17, 2015
8.583
8.677
8.536
8.663
229,174
+0.04(+0.49%)
Mar 16, 2015
8.536
8.691
8.536
8.621
215,832
+0.09(+1.10%)
Mar 13, 2015
8.498
8.536
8.447
8.527
183,840
+0.05(+0.55%)
Mar 12, 2015
8.498
8.569
8.442
8.480
279,124
+0.00(+0.06%)
Mar 11, 2015
8.527
8.527
8.437
8.475
139,997
-0.03(-0.33%)
Mar 10, 2015
8.536
8.536
8.423
8.503
154,372
-0.02(-0.22%)
Mar 09, 2015
8.522
8.578
8.475
8.522
253,602
+0.07(+0.83%)
Mar 06, 2015
8.527
8.546
8.423
8.451
217,790
-0.11(-1.26%)
Mar 05, 2015
8.498
8.578
8.489
8.560
142,163
+0.06(+0.66%)
Mar 04, 2015
8.593
8.541
8.419
8.503
260,679
-0.04(-0.44%)
Mar 03, 2015
8.602
8.602
8.466
8.541
193,833
-0.01(-0.16%)
Mar 02, 2015
8.560
8.630
8.475
8.555
364,770
+0.01(+0.11%)
Feb 27, 2015
8.489
8.621
8.466
8.546
586,521
+0.08(+0.89%)
Feb 26, 2015
8.447
8.489
8.381
8.470
234,336
+0.03(+0.33%)
Feb 25, 2015
8.367
8.466
8.329
8.442
325,838
+0.10(+1.18%)
Feb 24, 2015
8.343
8.348
8.254
8.343
177,689
-0.00(-0.06%)
Feb 23, 2015
8.296
8.367
8.254
8.348
182,028
+0.07(+0.85%)
Feb 20, 2015
8.287
8.372
8.263
8.277
244,028
-0.01(-0.17%)
Feb 19, 2015
8.188
8.301
8.113
8.292
344,062
+0.11(+1.32%)
Feb 18, 2015
8.146
8.207
8.085
8.183
197,903
+0.05(+0.64%)
Feb 17, 2015
8.188
8.249
8.099
8.132
198,994
-0.05(-0.58%)
Feb 13, 2015
8.179
8.179
8.179
8.179
141,396
+0.02(+0.20%)
Feb 12, 2015
8.088
8.209
8.064
8.162
117,197
+0.12(+1.45%)
Feb 11, 2015
8.106
8.172
8.031
8.045
152,612
-0.06(-0.75%)
Feb 10, 2015
8.162
8.162
8.022
8.106
258,149
-0.01(-0.17%)
Feb 09, 2015
8.181
8.242
8.120
8.120
246,441
-0.05(-0.63%)
Feb 06, 2015
8.344
8.344
8.172
8.172
248,773
-0.17(-2.07%)
Feb 05, 2015
8.265
8.358
8.246
8.344
192,355
+0.10(+1.19%)
Feb 04, 2015
8.181
8.260
8.133
8.246
165,716
+0.06(+0.68%)
Feb 03, 2015
8.148
8.195
8.116
8.190
269,551
+0.06(+0.75%)
Feb 02, 2015
8.148
8.148
7.961
8.130
225,642
+0.00(+0.06%)
Jan 30, 2015
8.265
8.265
8.120
8.125
261,987
-0.19(-2.25%)
Jan 29, 2015
8.307
8.330
8.218
8.312
344,842
+0.04(+0.45%)
Jan 28, 2015
8.335
8.363
8.256
8.274
176,621
-0.03(-0.39%)
Jan 27, 2015
8.204
8.326
8.204
8.307
266,822
+0.02(+0.23%)
Jan 26, 2015
8.265
8.302
8.218
8.288
280,004
+0.01(+0.17%)
Jan 23, 2015
8.288
8.312
8.244
8.274
218,560
+0.00(+0.00%)
Jan 22, 2015
8.218
8.274
8.172
8.274
392,340
+0.11(+1.32%)
Jan 21, 2015
8.167
8.200
8.148
8.167
216,343
+0.00(+0.03%)
Jan 20, 2015
8.188
8.197
8.118
8.165
346,032
+0.02(+0.28%)
Jan 16, 2015
8.053
8.141
8.044
8.141
449,809
+0.06(+0.75%)
Jan 15, 2015
8.039
8.081
8.030
8.081
357,660
+0.02(+0.23%)
Jan 14, 2015
8.049
8.072
8.002
8.063
190,478
+0.01(+0.09%)
Jan 13, 2015
8.081
8.081
8.025
8.056
167,628
+0.02(+0.20%)
Jan 12, 2015
8.030
8.067
8.021
8.039
178,643
-0.00(-0.06%)
Jan 09, 2015
8.072
8.086
7.998
8.044
120,899
-0.02(-0.23%)
Jan 08, 2015
8.067
8.081
8.035
8.063
179,577
+0.01(+0.12%)
Jan 07, 2015
8.090
8.090
8.002
8.053
235,503
+0.04(+0.52%)
Jan 06, 2015
8.049
8.067
7.965
8.012
174,826
-0.03(-0.35%)
Jan 05, 2015
7.974
8.063
7.965
8.039
230,848
+0.02(+0.29%)
Jan 02, 2015
7.988
8.044
7.961
8.016
250,547
+0.06(+0.70%)
Dec 31, 2014
8.114
7.961
7.961
7.961
331,081
-0.11(-1.38%)
Dec 30, 2014
8.058
8.114
8.044
8.072
192,337
-0.02(-0.29%)
Dec 29, 2014
8.044
8.097
8.044
8.095
233,583
+0.02(+0.29%)
Dec 26, 2014
8.081
8.081
8.039
8.072
159,259
+0.01(+0.17%)
Dec 24, 2014
8.067
8.058
8.058
8.058
59,098
-0.00(-0.06%)
Dec 23, 2014
8.081
8.090
7.974
8.063
197,311
+0.02(+0.23%)
Dec 22, 2014
7.998
8.081
7.998
8.044
237,541
+0.04(+0.52%)
Dec 19, 2014
8.021
8.053
7.998
8.002
583,313
-0.03(-0.40%)
Dec 18, 2014
8.072
8.072
7.979
8.035
250,411
+0.03(+0.41%)
Dec 17, 2014
7.961
8.021
7.945
8.002
309,346
+0.05(+0.67%)
Dec 16, 2014
7.963
8.050
7.949
7.949
263,315
-0.05(-0.58%)
Dec 15, 2014
8.165
8.168
7.995
7.995
219,711
-0.14(-1.70%)
Dec 12, 2014
8.147
8.239
8.105
8.133
110,579
-0.07(-0.84%)
Dec 11, 2014
8.175
8.230
8.175
8.202
191,967
+0.01(+0.17%)
Dec 10, 2014
8.193
8.216
8.144
8.188
239,386
+0.00(+0.00%)
Dec 09, 2014
8.087
8.193
8.087
8.188
188,367
+0.08(+0.96%)
Dec 08, 2014
8.170
8.206
8.101
8.110
157,361
-0.05(-0.62%)
Dec 05, 2014
8.133
8.184
8.119
8.161
140,135
+0.01(+0.11%)
Dec 04, 2014
8.170
8.193
8.096
8.152
112,869
-0.03(-0.39%)
Dec 03, 2014
8.230
8.230
8.147
8.184
165,185
+0.00(+0.00%)
Dec 02, 2014
8.087
8.193
8.078
8.184
184,886
+0.10(+1.20%)
Dec 01, 2014
8.096
8.152
8.087
8.087
178,540
-0.05(-0.62%)
Nov 28, 2014
8.142
8.193
8.092
8.138
173,443
+0.01(+0.17%)
Nov 26, 2014
8.119
8.124
8.124
8.124
196,403
+0.04(+0.51%)
Nov 25, 2014
8.124
8.124
8.059
8.082
80,818
+0.00(+0.00%)
Nov 24, 2014
8.101
8.101
8.055
8.082
121,894
+0.02(+0.23%)
Nov 21, 2014
8.128
8.128
8.055
8.064
163,382
+0.00(+0.06%)
Nov 20, 2014
7.995
8.073
7.995
8.059
131,016
+0.03(+0.34%)
Nov 19, 2014
8.128
8.138
8.027
8.032
154,444
-0.12(-1.41%)
Nov 18, 2014
8.138
8.179
8.105
8.147
150,578
+0.01(+0.17%)
Nov 17, 2014
8.078
8.170
8.064
8.133
135,629
+0.03(+0.34%)
Nov 14, 2014
8.285
8.285
8.092
8.105
335,687
-0.18(-2.17%)
Nov 13, 2014
8.285
8.317
8.267
8.285
168,809
+0.03(+0.39%)
Nov 12, 2014
8.232
8.273
8.189
8.253
211,089
-0.02(-0.25%)
Nov 11, 2014
8.337
8.337
8.228
8.273
206,248
-0.03(-0.39%)
Nov 10, 2014
8.260
8.310
8.232
8.305
237,060
+0.07(+0.89%)
Nov 07, 2014
8.269
8.269
8.200
8.232
221,527
-0.03(-0.33%)
Nov 06, 2014
8.319
8.319
8.211
8.260
215,218
-0.03(-0.39%)
Nov 05, 2014
8.342
8.342
8.276
8.292
176,332
-0.02(-0.22%)
Nov 04, 2014
8.305
8.342
8.228
8.310
251,307
+0.00(+0.06%)
Nov 03, 2014
8.310
8.319
8.255
8.305
307,711
+0.03(+0.39%)
Oct 31, 2014
8.319
8.319
8.214
8.273
349,576
+0.05(+0.56%)
Oct 30, 2014
8.090
8.262
8.081
8.228
290,942
+0.07(+0.90%)
Oct 29, 2014
8.232
8.232
8.118
8.154
205,659
-0.05(-0.67%)
Oct 28, 2014
8.122
8.214
8.049
8.209
294,683
+0.13(+1.64%)
Oct 27, 2014
7.958
8.077
7.912
8.077
490,168
+0.16(+2.08%)
Oct 24, 2014
7.926
7.926
7.854
7.912
239,276
+0.02(+0.23%)
Oct 23, 2014
7.862
7.894
7.816
7.894
441,269
+0.07(+0.94%)
Oct 22, 2014
7.816
7.853
7.793
7.821
492,953
-0.00(-0.06%)
Oct 21, 2014
7.853
7.862
7.787
7.825
298,175
+0.00(+0.00%)
Oct 20, 2014
7.743
7.825
7.725
7.825
463,062
+0.10(+1.27%)
Oct 17, 2014
7.800
7.800
7.673
7.727
288,571
+0.00(+0.06%)
Oct 16, 2014
7.609
7.754
7.609
7.723
505,314
+0.03(+0.41%)
Oct 15, 2014
7.691
7.713
7.446
7.691
585,141
-0.03(-0.41%)
Oct 14, 2014
7.713
7.759
7.700
7.723
387,089
+0.01(+0.18%)
Oct 13, 2014
7.727
7.759
7.655
7.709
592,328
+0.01(+0.18%)
Oct 10, 2014
7.691
7.791
7.675
7.695
303,545
-0.03(-0.35%)
Oct 09, 2014
7.741
7.818
7.709
7.723
289,926
-0.01(-0.09%)
Oct 08, 2014
7.641
7.754
7.641
7.729
366,932
+0.08(+1.04%)
Oct 07, 2014
7.682
7.718
7.636
7.650
177,182
-0.07(-0.88%)
Oct 06, 2014
7.759
7.759
7.677
7.718
186,251
-0.01(-0.12%)
Oct 03, 2014
7.750
7.753
7.656
7.727
192,777
+0.04(+0.53%)
Oct 02, 2014
7.704
7.732
7.636
7.686
129,011
+0.01(+0.18%)
Oct 01, 2014
7.727
7.727
7.627
7.673
288,240
-0.04(-0.47%)
Sep 30, 2014
7.818
7.863
7.686
7.709
343,656
-0.05(-0.64%)
Sep 29, 2014
7.736
7.831
7.713
7.759
201,434
-0.02(-0.23%)
Sep 26, 2014
7.736
7.786
7.709
7.777
314,837
+0.04(+0.53%)
Sep 25, 2014
7.754
7.786
7.704
7.736
185,220
-0.00(-0.06%)
Sep 24, 2014
7.759
7.800
7.700
7.741
213,637
-0.01(-0.12%)
Sep 23, 2014
7.845
7.845
7.718
7.750
214,936
-0.10(-1.21%)
Sep 22, 2014
7.850
7.904
7.841
7.845
140,227
-0.05(-0.57%)
Sep 19, 2014
7.968
7.972
7.863
7.890
398,820
-0.07(-0.86%)
Sep 18, 2014
8.027
8.054
7.940
7.959
145,283
-0.04(-0.51%)
Sep 17, 2014
8.031
8.076
7.977
7.999
184,587
+0.00(+0.03%)
Sep 16, 2014
7.997
8.038
7.943
7.997
282,532
+0.02(+0.28%)
Sep 15, 2014
8.114
8.114
7.968
7.975
232,154
-0.11(-1.34%)
Sep 12, 2014
8.195
8.290
8.065
8.083
236,247
-0.13(-1.54%)
Sep 11, 2014
8.195
8.240
8.168
8.209
115,115
+0.00(+0.05%)
Sep 10, 2014
8.240
8.240
8.150
8.204
159,508
-0.03(-0.38%)
Sep 09, 2014
8.263
8.263
8.204
8.236
84,167
-0.02(-0.22%)
Sep 08, 2014
8.272
8.290
8.222
8.254
137,406
+0.01(+0.11%)
Sep 05, 2014
8.177
8.245
8.177
8.245
93,809
+0.04(+0.49%)
Sep 04, 2014
8.272
8.272
8.191
8.204
131,076
-0.02(-0.27%)
Sep 03, 2014
8.281
8.281
8.182
8.227
96,262
-0.01(-0.16%)
Sep 02, 2014
8.258
8.281
8.185
8.240
121,756
+0.00(+0.05%)
Aug 29, 2014
8.168
8.236
8.236
8.236
156,479
+0.11(+1.33%)
Aug 28, 2014
8.119
8.177
8.119
8.128
84,290
-0.02(-0.28%)
Aug 27, 2014
8.141
8.186
8.119
8.150
102,268
+0.00(+0.00%)
Aug 26, 2014
8.137
8.182
8.110
8.150
113,470
+0.02(+0.22%)
Aug 25, 2014
8.200
8.200
8.096
8.132
157,506
-0.03(-0.33%)
Aug 22, 2014
8.222
8.236
8.141
8.159
174,661
-0.04(-0.44%)
Aug 21, 2014
8.222
8.232
8.177
8.195
84,214
-0.02(-0.27%)
Aug 20, 2014
8.245
8.249
8.182
8.218
127,762
-0.03(-0.33%)
Aug 19, 2014
8.272
8.276
8.209
8.245
153,413
+0.01(+0.11%)
Aug 18, 2014
8.263
8.263
8.204
8.236
180,887
+0.07(+0.80%)
Aug 15, 2014
8.238
8.238
8.117
8.171
196,144
-0.01(-0.16%)
Aug 14, 2014
8.121
8.238
8.072
8.184
326,139
+0.08(+0.99%)
Aug 13, 2014
8.009
8.107
7.992
8.103
219,612
+0.11(+1.40%)
Aug 12, 2014
8.009
8.009
7.942
7.992
138,778
-0.02(-0.22%)
Aug 11, 2014
7.974
8.041
7.929
8.009
158,744
+0.08(+1.02%)
Aug 08, 2014
7.862
7.938
7.835
7.929
134,907
+0.06(+0.74%)
Aug 07, 2014
7.924
7.933
7.830
7.871
170,680
-0.04(-0.45%)
Aug 06, 2014
7.804
7.915
7.797
7.907
205,014
+0.09(+1.09%)
Aug 05, 2014
7.866
7.902
7.781
7.822
157,463
-0.04(-0.57%)
Aug 04, 2014
7.804
7.884
7.732
7.866
141,475
+0.10(+1.27%)
Aug 01, 2014
7.830
7.835
7.732
7.768
212,405
-0.04(-0.52%)
Jul 31, 2014
7.853
7.884
7.781
7.808
547,967
-0.03(-0.40%)
Jul 30, 2014
7.884
7.884
7.783
7.839
260,939
-0.00(-0.06%)
Jul 29, 2014
7.907
7.951
7.830
7.844
161,723
-0.04(-0.51%)
Jul 28, 2014
7.844
7.920
7.844
7.884
157,057
+0.02(+0.28%)
Jul 25, 2014
7.875
7.938
7.830
7.862
209,962
-0.01(-0.17%)
Jul 24, 2014
7.969
7.978
7.853
7.875
204,921
-0.07(-0.85%)
Jul 23, 2014
7.938
7.956
7.924
7.942
91,490
+0.03(+0.42%)
Jul 22, 2014
7.909
7.958
7.892
7.909
223,085
+0.00(+0.00%)
Jul 21, 2014
7.909
7.939
7.878
7.909
121,409
+0.00(+0.06%)
Jul 18, 2014
7.855
7.914
7.851
7.904
159,216
+0.03(+0.40%)
Jul 17, 2014
7.891
7.918
7.846
7.873
223,873
-0.02(-0.28%)
Jul 16, 2014
7.909
7.927
7.847
7.895
171,791
+0.03(+0.40%)
Jul 15, 2014
7.935
7.967
7.838
7.864
249,328
-0.10(-1.23%)
Jul 14, 2014
7.935
7.975
7.895
7.962
158,806
+0.08(+1.07%)
Jul 11, 2014
7.873
7.905
7.829
7.878
174,683
+0.01(+0.17%)
Jul 10, 2014
7.927
7.944
7.842
7.864
358,810
-0.11(-1.34%)
Jul 09, 2014
7.980
7.993
7.913
7.971
114,050
+0.03(+0.34%)
Jul 08, 2014
7.984
7.984
7.887
7.944
157,841
-0.01(-0.11%)
Jul 07, 2014
7.980
7.980
7.895
7.953
258,529
-0.02(-0.22%)
Jul 03, 2014
7.998
7.971
7.971
7.971
119,510
-0.03(-0.39%)
Jul 02, 2014
7.958
8.007
7.924
8.002
290,878
+0.07(+0.90%)
Jul 01, 2014
7.922
7.993
7.882
7.931
225,514
-0.01(-0.11%)
Jun 30, 2014
7.887
7.962
7.820
7.940
306,934
+0.05(+0.68%)
Jun 27, 2014
7.780
7.887
7.780
7.887
326,969
+0.07(+0.85%)
Jun 26, 2014
7.771
7.820
7.741
7.820
151,087
+0.04(+0.51%)
Jun 25, 2014
7.753
7.793
7.731
7.780
188,988
+0.02(+0.23%)
Jun 24, 2014
7.771
7.815
7.735
7.762
207,351
+0.00(+0.00%)
Jun 23, 2014
7.775
7.775
7.740
7.762
127,484
-0.03(-0.34%)
Jun 20, 2014
7.740
7.789
7.691
7.789
418,472
+0.05(+0.69%)
Jun 19, 2014
7.696
7.740
7.679
7.735
186,096
+0.06(+0.81%)
Jun 18, 2014
7.678
7.700
7.642
7.673
180,478
-0.01(-0.17%)
Jun 17, 2014
7.673
7.713
7.642
7.687
232,455
+0.05(+0.61%)
Jun 16, 2014
7.693
7.711
7.640
7.640
232,578
-0.02(-0.29%)
Jun 13, 2014
7.715
7.715
7.658
7.662
210,733
-0.04(-0.52%)
Jun 12, 2014
7.653
7.706
7.600
7.702
247,454
+0.03(+0.40%)
Jun 11, 2014
7.688
7.706
7.653
7.671
196,052
+0.00(+0.00%)
Jun 10, 2014
7.684
7.715
7.631
7.671
392,100
+0.01(+0.12%)
Jun 06, 2014
7.697
7.697
7.636
7.662
299,288
-0.01(-0.11%)
Jun 05, 2014
7.596
7.675
7.543
7.671
441,498
+0.10(+1.34%)
Jun 04, 2014
7.525
7.578
7.494
7.569
521,023
+0.07(+0.88%)
Jun 03, 2014
7.446
7.556
7.428
7.503
3,048,721
-0.23(-2.97%)
Jun 02, 2014
7.927
7.927
7.719
7.733
315,039
-0.19(-2.45%)
May 30, 2014
7.905
7.936
7.865
7.927
128,553
+0.05(+0.67%)
May 29, 2014
7.896
7.935
7.834
7.874
68,543
-0.02(-0.22%)
May 28, 2014
7.918
7.922
7.852
7.891
121,743
-0.03(-0.33%)
May 27, 2014
7.825
7.918
7.808
7.918
324,588
+0.13(+1.64%)
May 23, 2014
7.724
7.790
7.790
7.790
145,996
+0.07(+0.97%)
May 22, 2014
7.684
7.755
7.609
7.715
120,041
+0.07(+0.92%)
May 21, 2014
7.680
7.680
7.609
7.644
125,473
-0.03(-0.40%)
May 20, 2014
7.688
7.733
7.631
7.675
230,116
-0.05(-0.63%)
May 19, 2014
7.733
7.781
7.675
7.724
134,901
+0.01(+0.17%)
May 16, 2014
7.675
7.728
7.640
7.711
132,918
+0.04(+0.55%)
May 15, 2014
7.695
7.764
7.599
7.669
306,993
-0.03(-0.34%)
May 14, 2014
7.813
7.813
7.669
7.695
157,857
-0.10(-1.29%)
May 13, 2014
7.831
7.853
7.765
7.796
175,562
-0.01(-0.17%)
May 12, 2014
7.765
7.839
7.756
7.809
193,911
+0.05(+0.68%)
May 09, 2014
7.695
7.765
7.669
7.756
122,557
+0.06(+0.80%)
May 08, 2014
7.752
7.765
7.695
7.695
129,380
-0.05(-0.62%)
May 07, 2014
7.682
7.747
7.673
7.743
133,574
+0.06(+0.74%)
May 06, 2014
7.717
7.756
7.682
7.686
155,782
-0.03(-0.40%)
May 05, 2014
7.739
7.747
7.677
7.717
119,089
-0.01(-0.11%)
May 02, 2014
7.752
7.752
7.691
7.726
117,614
-0.01(-0.17%)
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.