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
)
14.31
-0.11 (-0.76%)
Streaming Delayed Price
Updated: 10:54 AM EDT, May 23, 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
12.87
12.87
12.64
12.69
367,282
-0.09(-0.67%)
Apr 27, 2017
12.93
12.98
12.72
12.78
365,195
-0.13(-1.01%)
Apr 26, 2017
12.87
13.06
12.78
12.91
447,236
+0.04(+0.31%)
Apr 25, 2017
12.81
12.95
12.81
12.87
353,499
+0.06(+0.44%)
Apr 24, 2017
12.85
12.91
12.63
12.81
392,420
-0.06(-0.44%)
Apr 21, 2017
12.81
12.91
12.81
12.87
502,508
+0.07(+0.53%)
Apr 20, 2017
12.86
12.97
12.69
12.80
957,657
-0.09(-0.66%)
Apr 19, 2017
13.08
13.09
12.83
12.89
559,095
-0.11(-0.85%)
Apr 18, 2017
12.98
13.02
12.91
13.00
737,823
+0.01(+0.04%)
Apr 17, 2017
13.05
13.11
12.91
12.99
807,818
+0.04(+0.31%)
Apr 13, 2017
13.19
13.22
12.78
12.95
1,404,323
+0.06(+0.48%)
Apr 12, 2017
12.46
13.09
12.34
12.89
1,477,258
+0.52(+4.21%)
Apr 11, 2017
12.30
12.48
12.23
12.37
703,393
+0.19(+1.58%)
Apr 10, 2017
11.82
12.27
11.74
12.18
997,946
+0.37(+3.12%)
Apr 07, 2017
11.71
11.85
11.70
11.81
200,525
+0.09(+0.77%)
Apr 06, 2017
11.55
11.74
11.38
11.72
163,972
+0.18(+1.57%)
Apr 05, 2017
11.60
11.71
11.50
11.54
149,449
-0.06(-0.49%)
Apr 04, 2017
11.61
11.67
11.54
11.60
181,188
+0.02(+0.15%)
Apr 03, 2017
11.72
11.72
11.54
11.58
177,745
-0.12(-1.06%)
Mar 31, 2017
11.66
11.74
11.58
11.70
297,919
+0.08(+0.68%)
Mar 30, 2017
11.53
11.65
11.46
11.62
154,856
+0.12(+1.08%)
Mar 29, 2017
11.29
11.50
11.29
11.50
133,848
+0.18(+1.60%)
Mar 28, 2017
11.25
11.32
11.18
11.32
144,439
+0.03(+0.30%)
Mar 27, 2017
11.17
11.35
11.17
11.28
165,908
+0.03(+0.25%)
Mar 24, 2017
11.20
11.33
11.19
11.26
155,319
+0.05(+0.45%)
Mar 23, 2017
11.08
11.29
11.07
11.20
145,050
+0.12(+1.12%)
Mar 22, 2017
11.10
11.21
10.94
11.08
211,520
-0.01(-0.05%)
Mar 21, 2017
11.14
11.25
11.07
11.09
237,758
-0.05(-0.46%)
Mar 20, 2017
11.32
11.33
11.09
11.14
254,202
-0.13(-1.13%)
Mar 17, 2017
11.10
11.36
11.10
11.26
686,661
+0.12(+1.11%)
Mar 16, 2017
11.07
11.19
11.01
11.14
224,537
+0.05(+0.46%)
Mar 15, 2017
10.86
11.12
10.84
11.09
298,044
+0.25(+2.34%)
Mar 14, 2017
10.89
10.90
10.76
10.84
146,958
-0.06(-0.57%)
Mar 13, 2017
10.90
10.97
10.80
10.90
162,434
+0.00(+0.00%)
Mar 10, 2017
10.81
10.94
10.74
10.90
241,171
+0.12(+1.15%)
Mar 09, 2017
11.00
11.08
10.73
10.77
271,207
-0.22(-2.00%)
Mar 08, 2017
11.28
11.28
10.99
10.99
256,297
-0.29(-2.54%)
Mar 07, 2017
11.42
11.47
11.27
11.28
277,202
-0.16(-1.43%)
Mar 06, 2017
11.54
11.54
11.31
11.44
211,519
-0.08(-0.68%)
Mar 03, 2017
11.61
11.66
11.32
11.52
253,130
-0.06(-0.49%)
Mar 02, 2017
11.70
11.76
11.56
11.58
179,203
-0.13(-1.11%)
Mar 01, 2017
11.71
11.78
11.62
11.71
219,148
+0.00(+0.00%)
Feb 28, 2017
11.79
11.79
11.70
11.71
290,549
-0.04(-0.34%)
Feb 27, 2017
11.75
11.87
11.67
11.75
224,581
+0.01(+0.05%)
Feb 24, 2017
11.67
11.80
11.64
11.74
223,383
+0.07(+0.63%)
Feb 23, 2017
11.67
11.73
11.53
11.67
165,022
+0.03(+0.24%)
Feb 22, 2017
11.55
11.65
11.39
11.64
215,860
+0.04(+0.39%)
Feb 21, 2017
11.48
11.63
11.38
11.60
270,809
+0.14(+1.18%)
Feb 17, 2017
11.46
11.46
11.46
0
+0.06(+0.54%)
Feb 16, 2017
11.22
11.42
11.12
11.40
243,174
+0.15(+1.35%)
Feb 15, 2017
11.27
11.08
11.25
219,660
-0.10(-0.89%)
Feb 14, 2017
11.38
11.38
11.17
11.35
213,091
-0.09(-0.81%)
Feb 13, 2017
11.20
11.47
11.15
11.44
306,605
+0.25(+2.25%)
Feb 10, 2017
11.00
11.20
11.00
11.19
164,128
+0.19(+1.73%)
Feb 09, 2017
10.89
11.02
10.89
11.00
134,943
+0.10(+0.87%)
Feb 08, 2017
10.94
10.96
10.83
10.90
201,587
-0.03(-0.31%)
Feb 07, 2017
10.97
11.02
10.89
10.94
193,728
-0.02(-0.15%)
Feb 06, 2017
11.00
11.04
10.92
10.95
134,478
-0.05(-0.46%)
Feb 03, 2017
10.95
11.03
10.92
11.00
139,165
+0.10(+0.92%)
Feb 02, 2017
10.86
11.01
10.82
10.90
122,121
+0.05(+0.46%)
Feb 01, 2017
10.99
11.12
10.84
10.85
220,182
-0.13(-1.17%)
Jan 31, 2017
10.97
11.10
10.96
10.98
192,447
+0.02(+0.20%)
Jan 30, 2017
10.88
11.04
10.77
10.96
265,657
+0.04(+0.36%)
Jan 27, 2017
11.02
11.03
10.89
10.92
140,910
-0.11(-0.96%)
Jan 26, 2017
11.03
11.11
11.02
11.03
115,048
-0.02(-0.15%)
Jan 25, 2017
11.11
11.17
11.01
11.04
169,482
-0.06(-0.55%)
Jan 24, 2017
11.04
11.13
10.99
11.11
175,915
+0.02(+0.15%)
Jan 23, 2017
11.01
11.09
10.95
11.09
161,814
+0.09(+0.86%)
Jan 20, 2017
10.98
11.03
10.93
10.99
253,820
+0.01(+0.10%)
Jan 19, 2017
11.14
11.14
10.94
10.98
281,192
-0.20(-1.75%)
Jan 18, 2017
11.22
11.25
11.13
11.18
198,122
-0.01(-0.13%)
Jan 17, 2017
11.11
11.23
11.11
11.19
194,493
+0.08(+0.70%)
Jan 13, 2017
11.11
11.11
11.11
0
+0.03(+0.25%)
Jan 12, 2017
11.14
11.19
10.96
11.09
205,367
-0.04(-0.35%)
Jan 11, 2017
11.04
11.19
11.04
11.13
239,804
+0.06(+0.55%)
Jan 10, 2017
11.08
11.13
11.01
11.06
189,095
-0.01(-0.10%)
Jan 09, 2017
11.25
11.30
11.08
11.08
271,662
-0.17(-1.48%)
Jan 06, 2017
11.35
11.39
11.19
11.24
208,522
-0.12(-1.03%)
Jan 05, 2017
11.37
11.43
11.20
11.36
309,181
-0.07(-0.58%)
Jan 04, 2017
11.23
11.49
11.22
11.43
354,363
+0.18(+1.58%)
Jan 03, 2017
11.30
11.33
11.08
11.25
407,165
+0.08(+0.70%)
Dec 30, 2016
11.17
11.17
11.17
0
+0.19(+1.77%)
Dec 29, 2016
10.78
11.03
10.76
10.98
275,971
+0.19(+1.80%)
Dec 28, 2016
10.79
10.85
10.72
10.78
308,272
+0.00(+0.00%)
Dec 27, 2016
10.76
10.86
10.72
10.78
286,297
+0.02(+0.16%)
Dec 23, 2016
10.76
10.76
10.76
0
+0.12(+1.10%)
Dec 22, 2016
10.67
10.75
10.58
10.65
199,514
-0.02(-0.16%)
Dec 21, 2016
10.75
10.89
10.66
10.66
260,228
-0.13(-1.23%)
Dec 20, 2016
10.70
10.82
10.70
10.80
321,957
+0.08(+0.73%)
Dec 19, 2016
10.59
10.79
10.57
10.72
359,756
+0.19(+1.85%)
Dec 16, 2016
10.45
10.64
10.45
10.53
1,348,521
+0.11(+1.04%)
Dec 15, 2016
10.46
10.51
10.34
10.42
599,709
-0.04(-0.42%)
Dec 14, 2016
10.67
10.70
10.42
10.46
326,136
-0.22(-2.02%)
Dec 13, 2016
10.73
10.73
10.63
10.68
399,133
+0.01(+0.05%)
Dec 12, 2016
10.63
10.74
10.62
10.67
469,108
+0.02(+0.16%)
Dec 09, 2016
10.55
10.67
10.54
10.65
393,441
+0.09(+0.89%)
Dec 08, 2016
10.54
10.64
10.43
10.56
378,100
-0.01(-0.10%)
Dec 07, 2016
10.48
10.64
10.48
10.57
403,326
+0.12(+1.16%)
Dec 06, 2016
10.37
10.47
10.35
10.45
362,246
+0.09(+0.85%)
Dec 05, 2016
10.32
10.38
10.21
10.36
486,069
+0.08(+0.81%)
Dec 02, 2016
10.03
10.39
10.03
10.28
426,615
+0.27(+2.65%)
Dec 01, 2016
10.17
10.40
9.948
10.01
549,227
-0.14(-1.36%)
Nov 30, 2016
10.73
10.73
10.10
10.15
3,397,280
-0.59(-5.50%)
Nov 29, 2016
10.72
10.91
10.65
10.74
559,691
+0.02(+0.21%)
Nov 28, 2016
10.65
10.76
10.57
10.72
610,171
+0.04(+0.41%)
Nov 25, 2016
10.54
10.69
10.53
10.68
338,729
+0.13(+1.20%)
Nov 23, 2016
10.55
10.55
10.55
0
-0.02(-0.16%)
Nov 22, 2016
10.47
10.62
10.38
10.57
689,363
+0.16(+1.54%)
Nov 21, 2016
10.38
10.63
10.33
10.41
405,618
-0.01(-0.11%)
Nov 18, 2016
10.46
10.53
10.34
10.42
362,394
+0.03(+0.32%)
Nov 17, 2016
10.41
10.62
10.35
10.38
607,682
-0.04(-0.37%)
Nov 16, 2016
10.21
10.43
10.19
10.42
591,484
+0.18(+1.78%)
Nov 15, 2016
9.926
10.40
9.926
10.24
872,890
+0.31(+3.14%)
Nov 14, 2016
9.780
9.950
9.621
9.928
419,821
+0.21(+2.14%)
Nov 11, 2016
9.462
9.879
9.462
9.720
454,431
+0.29(+3.08%)
Nov 10, 2016
9.643
9.643
9.282
9.430
378,389
-0.16(-1.66%)
Nov 09, 2016
9.205
9.638
9.166
9.589
383,280
+0.15(+1.57%)
Nov 08, 2016
9.440
9.506
9.430
9.440
145,594
+0.01(+0.12%)
Nov 07, 2016
9.320
9.484
9.320
9.430
253,033
+0.18(+1.96%)
Nov 04, 2016
9.084
9.303
9.079
9.249
305,996
+0.20(+2.24%)
Nov 03, 2016
9.062
9.117
9.007
9.046
263,333
+0.00(+0.00%)
Nov 02, 2016
9.018
9.183
9.007
9.046
340,618
+0.04(+0.49%)
Nov 01, 2016
9.358
9.457
8.783
9.002
1,000,571
-0.78(-8.01%)
Oct 31, 2016
9.682
9.824
9.610
9.786
183,242
+0.21(+2.18%)
Oct 28, 2016
9.693
9.769
9.556
9.578
207,273
-0.09(-0.96%)
Oct 27, 2016
9.879
9.917
9.654
9.671
298,306
-0.19(-1.89%)
Oct 26, 2016
9.950
9.950
9.830
9.857
191,013
-0.12(-1.21%)
Oct 25, 2016
9.978
10.02
9.901
9.978
141,081
-0.02(-0.22%)
Oct 24, 2016
10.01
10.18
9.939
10.000
164,283
-0.01(-0.06%)
Oct 21, 2016
9.972
10.11
9.972
10.01
195,380
-0.02(-0.22%)
Oct 20, 2016
9.912
10.05
9.912
10.03
293,567
+0.09(+0.88%)
Oct 19, 2016
9.879
9.956
9.813
9.939
245,881
+0.08(+0.81%)
Oct 18, 2016
9.800
9.903
9.767
9.860
311,717
+0.10(+1.00%)
Oct 17, 2016
9.746
9.795
9.724
9.762
264,023
+0.01(+0.11%)
Oct 14, 2016
9.746
9.800
9.675
9.751
248,137
+0.03(+0.34%)
Oct 13, 2016
9.648
9.756
9.573
9.718
288,677
+0.01(+0.06%)
Oct 12, 2016
9.495
9.756
9.495
9.713
253,603
+0.25(+2.65%)
Oct 11, 2016
9.827
9.871
9.364
9.462
566,493
-0.35(-3.61%)
Oct 10, 2016
9.735
9.871
9.724
9.816
194,704
+0.16(+1.69%)
Oct 07, 2016
9.773
9.849
9.642
9.653
246,091
-0.07(-0.67%)
Oct 06, 2016
9.691
9.800
9.595
9.718
473,326
+0.07(+0.68%)
Oct 05, 2016
9.898
9.936
9.582
9.653
279,167
-0.22(-2.26%)
Oct 04, 2016
9.958
9.985
9.811
9.876
167,736
-0.08(-0.82%)
Oct 03, 2016
10.16
10.16
9.909
9.958
238,125
-0.19(-1.83%)
Sep 30, 2016
10.30
10.34
10.14
10.14
271,992
-0.10(-1.01%)
Sep 29, 2016
10.32
10.34
10.19
10.25
162,330
-0.08(-0.79%)
Sep 28, 2016
10.26
10.35
10.24
10.33
160,018
+0.04(+0.42%)
Sep 27, 2016
10.33
10.40
10.25
10.28
205,216
-0.05(-0.47%)
Sep 26, 2016
10.32
10.42
10.27
10.33
234,696
-0.04(-0.37%)
Sep 23, 2016
10.27
10.43
10.27
10.37
241,097
+0.04(+0.42%)
Sep 22, 2016
10.07
10.33
10.07
10.33
321,329
+0.31(+3.10%)
Sep 21, 2016
9.844
10.04
9.758
10.02
202,601
+0.16(+1.66%)
Sep 20, 2016
9.969
10.00
9.789
9.854
352,026
-0.05(-0.55%)
Sep 19, 2016
9.882
10.00
9.849
9.909
313,297
+0.08(+0.80%)
Sep 16, 2016
9.792
9.857
9.725
9.830
668,190
+0.05(+0.50%)
Sep 15, 2016
9.770
9.846
9.770
9.781
248,716
+0.01(+0.11%)
Sep 14, 2016
9.679
9.814
9.660
9.770
236,187
+0.11(+1.12%)
Sep 13, 2016
9.749
9.768
9.652
9.662
347,961
-0.14(-1.38%)
Sep 12, 2016
9.624
9.830
9.603
9.797
291,593
+0.09(+0.89%)
Sep 09, 2016
9.998
10.02
9.706
9.711
323,084
-0.39(-3.85%)
Sep 08, 2016
10.06
10.11
9.927
10.10
292,512
-0.03(-0.32%)
Sep 07, 2016
10.03
10.14
9.976
10.13
287,129
+0.10(+1.02%)
Sep 06, 2016
9.949
10.09
9.884
10.03
276,953
+0.08(+0.76%)
Sep 02, 2016
9.776
9.954
9.954
9.954
257,998
+0.23(+2.39%)
Sep 01, 2016
9.695
9.770
9.646
9.722
172,662
-0.01(-0.11%)
Aug 31, 2016
9.706
9.754
9.641
9.733
251,867
+0.03(+0.33%)
Aug 30, 2016
9.700
9.733
9.630
9.700
232,222
+0.03(+0.34%)
Aug 29, 2016
9.624
9.727
9.624
9.668
154,697
+0.07(+0.73%)
Aug 26, 2016
9.727
9.770
9.570
9.597
172,957
-0.13(-1.33%)
Aug 25, 2016
9.624
9.749
9.624
9.727
182,814
+0.06(+0.62%)
Aug 24, 2016
9.733
9.738
9.500
9.668
220,145
-0.02(-0.22%)
Aug 23, 2016
9.662
9.760
9.662
9.689
266,890
+0.01(+0.11%)
Aug 22, 2016
9.624
9.711
9.608
9.679
174,355
+0.08(+0.79%)
Aug 19, 2016
9.749
9.749
9.515
9.603
258,632
-0.13(-1.33%)
Aug 18, 2016
9.727
9.797
9.662
9.733
294,164
+0.07(+0.70%)
Aug 17, 2016
9.670
9.683
9.590
9.665
213,647
+0.03(+0.33%)
Aug 16, 2016
9.713
9.713
9.558
9.633
286,404
-0.02(-0.22%)
Aug 15, 2016
9.665
9.751
9.636
9.654
411,780
+0.04(+0.45%)
Aug 12, 2016
9.574
9.653
9.574
9.611
135,326
+0.05(+0.56%)
Aug 11, 2016
9.611
9.627
9.531
9.558
145,925
-0.01(-0.11%)
Aug 10, 2016
9.536
9.611
9.515
9.568
185,132
-0.01(-0.06%)
Aug 09, 2016
9.450
9.584
9.380
9.574
179,876
+0.16(+1.65%)
Aug 08, 2016
9.434
9.488
9.397
9.418
107,820
-0.03(-0.34%)
Aug 05, 2016
9.434
9.477
9.402
9.450
173,659
+0.03(+0.34%)
Aug 04, 2016
9.499
9.568
9.402
9.418
146,277
-0.05(-0.51%)
Aug 03, 2016
9.536
9.558
9.408
9.466
196,341
-0.09(-0.96%)
Aug 02, 2016
9.703
9.729
9.547
9.558
227,590
-0.10(-1.06%)
Aug 01, 2016
9.810
9.815
9.633
9.660
263,054
-0.11(-1.15%)
Jul 29, 2016
9.740
9.821
9.740
9.772
336,356
+0.06(+0.66%)
Jul 28, 2016
9.821
9.853
9.697
9.708
225,445
-0.11(-1.15%)
Jul 27, 2016
9.654
9.831
9.590
9.821
268,094
+0.16(+1.67%)
Jul 26, 2016
9.531
9.719
9.531
9.660
232,738
+0.06(+0.67%)
Jul 25, 2016
9.509
9.601
9.456
9.595
248,937
+0.06(+0.62%)
Jul 22, 2016
9.638
9.676
9.493
9.536
262,855
-0.10(-1.00%)
Jul 21, 2016
9.531
9.649
9.454
9.633
185,819
+0.11(+1.18%)
Jul 20, 2016
9.563
9.603
9.482
9.520
513,671
+0.02(+0.20%)
Jul 19, 2016
9.523
9.523
9.437
9.501
303,712
+0.01(+0.06%)
Jul 18, 2016
9.464
9.544
9.443
9.496
267,859
+0.05(+0.56%)
Jul 15, 2016
9.384
9.464
9.309
9.443
237,338
+0.09(+0.91%)
Jul 14, 2016
9.331
9.416
9.288
9.357
382,171
+0.01(+0.06%)
Jul 13, 2016
9.336
9.373
9.293
9.352
310,737
+0.03(+0.29%)
Jul 12, 2016
9.261
9.389
9.203
9.325
300,853
+0.07(+0.75%)
Jul 11, 2016
9.197
9.261
9.085
9.256
392,948
+0.10(+1.11%)
Jul 08, 2016
9.107
9.192
9.059
9.155
306,757
+0.10(+1.06%)
Jul 07, 2016
9.139
9.141
9.011
9.059
208,483
-0.06(-0.64%)
Jul 05, 2016
9.037
9.128
9.032
9.117
397,128
+0.09(+0.94%)
Jul 01, 2016
9.016
9.032
9.032
9.032
272,891
+0.03(+0.30%)
Jun 30, 2016
9.037
9.053
8.957
9.005
326,668
+0.02(+0.18%)
Jun 29, 2016
8.989
9.021
8.957
8.989
393,781
+0.07(+0.84%)
Jun 28, 2016
8.899
8.995
8.851
8.915
447,901
+0.09(+0.97%)
Jun 27, 2016
8.968
8.984
8.813
8.829
293,548
-0.14(-1.60%)
Jun 24, 2016
8.829
9.053
8.707
8.973
404,254
-0.05(-0.53%)
Jun 23, 2016
9.021
9.059
8.984
9.021
128,093
+0.06(+0.65%)
Jun 22, 2016
9.043
9.056
8.957
8.963
86,057
-0.04(-0.47%)
Jun 21, 2016
9.048
9.048
8.947
9.005
95,035
+0.01(+0.06%)
Jun 20, 2016
8.984
9.059
8.984
9.000
149,685
+0.02(+0.18%)
Jun 17, 2016
8.984
9.021
8.936
8.984
286,592
-0.01(-0.06%)
Jun 16, 2016
8.963
9.021
8.925
8.989
187,929
+0.02(+0.24%)
Jun 15, 2016
8.931
9.027
8.912
8.968
163,222
+0.08(+0.87%)
Jun 14, 2016
8.933
8.960
8.848
8.891
182,951
-0.02(-0.24%)
Jun 13, 2016
8.954
8.991
8.854
8.912
201,790
-0.02(-0.24%)
Jun 10, 2016
8.954
8.986
8.896
8.933
116,881
-0.02(-0.18%)
Jun 09, 2016
8.891
8.954
8.827
8.949
218,853
+0.06(+0.65%)
Jun 08, 2016
8.870
8.917
8.817
8.891
275,934
+0.07(+0.84%)
Jun 07, 2016
8.827
8.843
8.790
8.817
182,832
+0.02(+0.18%)
Jun 06, 2016
8.864
8.885
8.739
8.801
219,318
-0.02(-0.24%)
Jun 03, 2016
8.817
8.907
8.796
8.822
221,806
+0.03(+0.30%)
Jun 02, 2016
8.811
8.830
8.732
8.796
173,686
-0.01(-0.12%)
Jun 01, 2016
8.774
8.854
8.732
8.806
255,009
+0.01(+0.06%)
May 31, 2016
8.933
8.938
8.753
8.801
255,328
-0.13(-1.42%)
May 27, 2016
8.944
8.928
8.928
8.928
207,478
+0.00(+0.00%)
May 26, 2016
8.875
9.002
8.859
8.928
261,152
+0.05(+0.60%)
May 25, 2016
8.780
8.917
8.745
8.875
319,015
+0.12(+1.33%)
May 24, 2016
8.626
8.822
8.626
8.758
410,562
+0.16(+1.85%)
May 23, 2016
8.647
8.658
8.520
8.600
335,749
-0.05(-0.61%)
May 20, 2016
8.531
8.690
8.526
8.653
249,856
+0.13(+1.49%)
May 19, 2016
8.668
8.764
8.425
8.526
364,594
-0.21(-2.36%)
May 18, 2016
8.896
8.928
8.679
8.732
202,538
-0.13(-1.43%)
May 17, 2016
9.097
9.097
8.811
8.859
288,307
-0.20(-2.16%)
May 16, 2016
8.963
9.094
8.921
9.055
277,421
+0.14(+1.56%)
May 13, 2016
9.163
9.163
8.874
8.916
572,645
-0.29(-3.14%)
May 12, 2016
9.262
9.315
9.173
9.205
186,246
-0.02(-0.17%)
May 11, 2016
9.362
9.362
9.168
9.220
234,050
-0.14(-1.52%)
May 10, 2016
9.346
9.388
9.289
9.362
214,923
+0.06(+0.68%)
May 09, 2016
9.231
9.373
9.226
9.299
205,929
+0.04(+0.45%)
May 06, 2016
9.099
9.268
9.089
9.257
193,633
+0.09(+1.03%)
May 05, 2016
9.057
9.194
9.057
9.163
223,497
+0.11(+1.16%)
May 04, 2016
8.853
9.099
8.811
9.057
372,211
+0.22(+2.44%)
May 03, 2016
8.821
8.921
8.753
8.842
260,382
+0.00(+0.00%)
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.