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
Opera Ltd ADR
(NQ:
OPRA
)
15.25
+0.04 (+0.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2019
7.581
8.274
7.565
8.148
310,630
+0.54(+7.11%)
Apr 29, 2019
7.480
7.767
7.184
7.607
151,758
+0.18(+2.39%)
Apr 26, 2019
7.810
7.810
7.210
7.429
161,263
-0.37(-4.77%)
Apr 25, 2019
7.522
7.886
7.328
7.801
135,738
+0.32(+4.29%)
Apr 24, 2019
7.632
7.632
7.319
7.480
86,927
-0.14(-1.88%)
Apr 23, 2019
7.243
7.670
7.243
7.624
154,643
+0.38(+5.25%)
Apr 22, 2019
7.286
7.405
6.381
7.243
352,414
-0.08(-1.04%)
Apr 18, 2019
7.632
7.641
7.269
7.319
129,673
-0.28(-3.72%)
Apr 17, 2019
7.649
7.697
7.311
7.603
180,457
-0.01(-0.17%)
Apr 16, 2019
7.083
7.776
7.083
7.615
200,235
+0.54(+7.65%)
Apr 15, 2019
6.787
7.142
6.762
7.074
178,635
+0.35(+5.28%)
Apr 12, 2019
6.753
6.812
6.609
6.719
134,997
+0.08(+1.27%)
Apr 11, 2019
6.711
6.711
6.533
6.635
31,716
-0.09(-1.38%)
Apr 10, 2019
6.508
6.804
6.421
6.728
224,095
+0.25(+3.92%)
Apr 09, 2019
6.178
6.550
6.136
6.474
224,992
+0.24(+3.79%)
Apr 08, 2019
6.145
6.297
6.077
6.238
181,263
+0.02(+0.27%)
Apr 05, 2019
6.263
6.263
5.891
6.221
186,701
+0.05(+0.82%)
Apr 04, 2019
6.060
6.204
5.663
6.170
717,610
+0.19(+3.25%)
Apr 03, 2019
5.646
6.085
5.578
5.976
538,894
+0.40(+7.12%)
Apr 02, 2019
5.578
5.663
5.502
5.578
188,857
+0.00(+0.00%)
Apr 01, 2019
5.536
5.671
5.460
5.578
137,965
+0.03(+0.46%)
Mar 29, 2019
5.536
5.671
5.477
5.553
73,473
+0.07(+1.23%)
Mar 28, 2019
5.654
5.747
5.375
5.485
92,719
-0.18(-3.13%)
Mar 27, 2019
5.832
5.908
5.621
5.663
95,278
-0.16(-2.76%)
Mar 26, 2019
5.697
5.832
5.654
5.823
68,211
+0.17(+2.99%)
Mar 25, 2019
5.764
5.950
5.578
5.654
72,729
-0.17(-2.97%)
Mar 22, 2019
6.085
6.128
5.790
5.828
156,294
-0.30(-4.90%)
Mar 21, 2019
6.069
6.314
6.052
6.128
125,655
+0.04(+0.69%)
Mar 20, 2019
5.959
6.229
5.895
6.085
123,691
+0.15(+2.56%)
Mar 19, 2019
6.153
6.265
5.857
5.933
82,228
-0.27(-4.36%)
Mar 18, 2019
6.254
6.331
6.136
6.204
40,242
-0.04(-0.68%)
Mar 15, 2019
6.314
6.381
6.170
6.246
37,269
-0.07(-1.07%)
Mar 14, 2019
6.474
6.485
6.221
6.314
65,736
-0.15(-2.35%)
Mar 13, 2019
6.500
6.542
6.381
6.466
80,933
-0.02(-0.26%)
Mar 12, 2019
6.466
6.593
6.457
6.483
65,242
+0.03(+0.39%)
Mar 11, 2019
6.077
6.593
6.077
6.457
196,728
+0.19(+2.96%)
Mar 08, 2019
6.424
6.593
6.085
6.271
167,652
-0.23(-3.51%)
Mar 07, 2019
6.546
6.670
6.271
6.500
73,339
-0.03(-0.52%)
Mar 06, 2019
6.635
6.753
6.445
6.533
82,521
-0.13(-1.90%)
Mar 05, 2019
6.745
6.770
6.474
6.660
124,367
-0.09(-1.32%)
Mar 04, 2019
7.429
7.429
6.677
6.749
151,483
-0.67(-9.05%)
Mar 01, 2019
7.607
7.607
7.311
7.421
293,777
-0.18(-2.34%)
Feb 28, 2019
7.624
7.793
7.370
7.598
234,602
-0.06(-0.77%)
Feb 27, 2019
7.674
7.784
7.463
7.657
63,233
-0.01(-0.11%)
Feb 26, 2019
7.691
7.843
7.581
7.666
107,102
-0.04(-0.55%)
Feb 25, 2019
7.590
7.945
7.421
7.708
125,228
+0.15(+2.01%)
Feb 22, 2019
7.269
8.025
7.269
7.556
217,345
+0.39(+5.42%)
Feb 21, 2019
7.353
8.286
6.931
7.167
293,236
-0.07(-0.93%)
Feb 20, 2019
7.049
7.303
6.897
7.235
103,563
+0.22(+3.13%)
Feb 19, 2019
6.871
7.091
6.770
7.015
50,265
+0.14(+2.09%)
Feb 15, 2019
6.905
7.133
6.664
6.871
93,705
-0.05(-0.73%)
Feb 14, 2019
7.142
7.198
6.880
6.922
37,872
-0.19(-2.73%)
Feb 13, 2019
6.821
7.184
6.728
7.117
180,705
+0.31(+4.60%)
Feb 12, 2019
6.677
7.049
6.652
6.804
108,334
+0.17(+2.55%)
Feb 11, 2019
6.669
6.753
6.449
6.635
31,865
-0.02(-0.25%)
Feb 08, 2019
6.508
6.753
6.508
6.652
34,784
+0.07(+1.03%)
Feb 07, 2019
6.609
6.745
6.432
6.584
76,892
-0.12(-1.77%)
Feb 06, 2019
6.719
6.888
6.593
6.702
146,314
-0.05(-0.75%)
Feb 05, 2019
6.635
6.871
6.550
6.753
99,803
+0.18(+2.70%)
Feb 04, 2019
6.652
7.015
6.516
6.576
201,732
-0.02(-0.26%)
Feb 01, 2019
6.931
7.201
6.525
6.593
417,771
-0.35(-5.11%)
Jan 31, 2019
6.888
7.311
6.742
6.948
210,629
+0.10(+1.48%)
Jan 30, 2019
6.778
7.066
6.662
6.846
199,632
+0.01(+0.12%)
Jan 29, 2019
6.204
6.931
6.178
6.838
209,542
+0.63(+10.07%)
Jan 28, 2019
6.305
6.588
6.170
6.212
400,666
-0.16(-2.52%)
Jan 25, 2019
6.466
6.673
6.119
6.373
218,410
-0.08(-1.31%)
Jan 24, 2019
6.542
6.702
6.381
6.457
188,304
-0.07(-1.04%)
Jan 23, 2019
6.415
6.550
6.314
6.525
142,318
+0.16(+2.52%)
Jan 22, 2019
6.424
6.542
6.099
6.364
185,293
-0.02(-0.26%)
Jan 18, 2019
6.432
6.753
6.347
6.381
363,228
+0.03(+0.53%)
Jan 17, 2019
6.195
6.394
6.195
6.347
94,198
+0.14(+2.32%)
Jan 16, 2019
6.085
6.339
5.916
6.204
114,659
+0.07(+1.10%)
Jan 15, 2019
6.085
6.474
6.085
6.136
114,490
+0.05(+0.83%)
Jan 14, 2019
6.407
6.411
5.933
6.085
156,726
-0.28(-4.38%)
Jan 11, 2019
6.576
6.669
6.339
6.364
272,243
-0.19(-2.96%)
Jan 10, 2019
6.254
6.725
6.060
6.559
293,161
+0.25(+3.88%)
Jan 09, 2019
5.578
6.411
5.578
6.314
410,154
+0.81(+14.75%)
Jan 08, 2019
5.316
5.587
5.215
5.502
212,933
+0.23(+4.33%)
Jan 07, 2019
5.257
5.342
5.215
5.274
149,335
+0.13(+2.46%)
Jan 04, 2019
5.181
5.266
5.122
5.147
122,456
+0.03(+0.66%)
Jan 03, 2019
5.130
5.316
5.088
5.113
159,760
-0.02(-0.33%)
Jan 02, 2019
4.657
5.329
4.657
5.130
117,896
+0.43(+9.17%)
Dec 31, 2018
4.877
4.877
4.649
4.699
21,651
-0.17(-3.47%)
Dec 28, 2018
4.682
5.004
4.547
4.868
119,380
+0.21(+4.54%)
Dec 27, 2018
4.733
4.733
4.522
4.657
125,710
-0.07(-1.43%)
Dec 26, 2018
4.699
4.733
4.505
4.725
72,560
+0.07(+1.45%)
Dec 24, 2018
4.649
4.775
4.522
4.657
19,758
+0.01(+0.18%)
Dec 21, 2018
4.784
4.873
4.606
4.649
92,759
-0.08(-1.79%)
Dec 20, 2018
4.581
4.801
4.488
4.733
136,793
+0.10(+2.19%)
Dec 19, 2018
4.792
4.809
4.556
4.632
193,907
-0.14(-3.01%)
Dec 18, 2018
4.809
4.881
4.699
4.775
155,161
-0.06(-1.22%)
Dec 17, 2018
4.809
4.910
4.581
4.835
137,798
+0.01(+0.18%)
Dec 14, 2018
4.632
4.928
4.632
4.826
76,668
+0.14(+2.88%)
Dec 13, 2018
4.818
4.818
4.606
4.691
76,062
-0.09(-1.94%)
Dec 12, 2018
4.784
4.936
4.775
4.784
147,245
+0.01(+0.18%)
Dec 11, 2018
5.122
5.122
4.733
4.775
100,866
-0.28(-5.52%)
Dec 10, 2018
5.156
5.282
5.029
5.054
128,204
-0.10(-1.97%)
Dec 07, 2018
5.375
5.375
5.097
5.156
217,818
-0.25(-4.54%)
Dec 06, 2018
5.282
5.494
5.190
5.401
181,912
+0.03(+0.63%)
Dec 04, 2018
5.916
5.916
5.147
5.367
513,607
-0.49(-8.37%)
Dec 03, 2018
5.832
5.992
5.747
5.857
164,096
+0.03(+0.43%)
Nov 30, 2018
5.883
5.899
5.654
5.832
181,377
+0.10(+1.77%)
Nov 29, 2018
5.823
5.832
5.570
5.730
204,518
-0.01(-0.15%)
Nov 28, 2018
5.621
5.747
5.511
5.739
116,547
+0.16(+2.88%)
Nov 27, 2018
5.832
5.832
5.519
5.578
129,487
-0.30(-5.17%)
Nov 26, 2018
5.925
5.938
5.764
5.883
121,662
+0.01(+0.14%)
Nov 23, 2018
5.849
6.043
5.790
5.874
53,596
-0.03(-0.43%)
Nov 21, 2018
5.899
5.899
5.899
0
+0.31(+5.60%)
Nov 20, 2018
5.536
5.688
5.511
5.587
160,828
-0.05(-0.90%)
Nov 19, 2018
5.671
5.739
5.545
5.637
190,599
-0.06(-1.04%)
Nov 16, 2018
5.545
5.790
5.545
5.697
142,215
+0.09(+1.66%)
Nov 15, 2018
5.705
5.764
5.536
5.604
255,645
-0.10(-1.78%)
Nov 14, 2018
5.468
5.840
5.426
5.705
438,355
+0.20(+3.69%)
Nov 13, 2018
5.674
5.735
5.282
5.502
685,744
-0.13(-2.25%)
Nov 12, 2018
5.874
5.959
5.511
5.629
314,483
-0.20(-3.48%)
Nov 09, 2018
6.229
6.229
5.637
5.832
1,088,501
-0.44(-7.01%)
Nov 08, 2018
5.874
6.297
5.333
6.271
1,525,114
+0.80(+14.68%)
Nov 07, 2018
5.418
5.680
5.418
5.468
168,023
-0.06(-1.07%)
Nov 06, 2018
5.807
5.832
5.266
5.528
461,223
-0.21(-3.68%)
Nov 05, 2018
5.722
5.942
5.587
5.739
492,105
+0.03(+0.59%)
Nov 02, 2018
6.069
6.069
5.494
5.705
357,667
-0.25(-4.26%)
Nov 01, 2018
5.798
6.136
5.697
5.959
1,068,783
+0.38(+6.82%)
Oct 31, 2018
5.781
5.798
5.452
5.578
212,934
-0.15(-2.65%)
Oct 30, 2018
5.950
6.145
5.714
5.730
302,950
-0.27(-4.51%)
Oct 29, 2018
6.119
6.313
5.798
6.001
342,902
+0.05(+0.85%)
Oct 26, 2018
5.722
6.128
5.553
5.950
212,849
+0.03(+0.43%)
Oct 25, 2018
5.570
6.111
5.367
5.925
348,845
+0.41(+7.52%)
Oct 24, 2018
5.680
5.789
5.452
5.511
259,393
-0.14(-2.54%)
Oct 23, 2018
5.545
5.848
5.367
5.654
425,323
+0.05(+0.91%)
Oct 22, 2018
5.798
6.246
5.545
5.604
769,665
-0.15(-2.64%)
Oct 19, 2018
6.085
6.339
5.747
5.756
237,814
-0.30(-5.02%)
Oct 18, 2018
6.415
6.415
5.790
6.060
348,175
-0.22(-3.50%)
Oct 17, 2018
6.516
6.584
6.254
6.280
140,104
-0.33(-4.99%)
Oct 16, 2018
6.584
6.677
6.483
6.609
345,972
+0.08(+1.16%)
Oct 15, 2018
6.618
6.702
6.398
6.533
140,908
-0.03(-0.51%)
Oct 12, 2018
6.694
6.694
6.508
6.567
105,892
+0.03(+0.52%)
Oct 11, 2018
6.812
6.914
6.474
6.533
166,663
-0.35(-5.15%)
Oct 10, 2018
7.184
7.226
6.821
6.888
156,908
-0.30(-4.12%)
Oct 09, 2018
7.176
7.395
7.024
7.184
63,554
-0.03(-0.47%)
Oct 08, 2018
7.438
7.438
6.888
7.218
146,925
-0.22(-2.95%)
Oct 05, 2018
7.607
8.131
7.395
7.438
288,334
-0.13(-1.68%)
Oct 04, 2018
7.742
7.742
7.438
7.565
125,168
-0.25(-3.14%)
Oct 03, 2018
7.810
8.215
7.734
7.810
254,091
+0.07(+0.87%)
Oct 02, 2018
7.480
8.198
7.469
7.742
197,918
+0.22(+2.92%)
Oct 01, 2018
7.683
7.789
7.370
7.522
121,081
-0.08(-1.00%)
Sep 28, 2018
7.581
7.700
7.522
7.598
54,780
-0.03(-0.44%)
Sep 27, 2018
7.734
8.029
7.607
7.632
33,407
-0.07(-0.88%)
Sep 26, 2018
7.446
7.876
7.336
7.700
201,620
+0.25(+3.29%)
Sep 25, 2018
7.691
7.801
7.455
7.455
91,693
-0.20(-2.65%)
Sep 24, 2018
8.114
8.198
7.615
7.657
195,394
-0.50(-6.11%)
Sep 21, 2018
8.418
8.435
8.156
8.156
137,719
-0.29(-3.40%)
Sep 20, 2018
8.452
8.528
8.046
8.444
138,098
+0.06(+0.71%)
Sep 19, 2018
8.570
8.672
8.367
8.384
273,913
-0.19(-2.17%)
Sep 18, 2018
9.094
9.137
8.528
8.570
102,454
-0.56(-6.11%)
Sep 17, 2018
9.424
9.424
8.875
9.128
209,750
-0.21(-2.26%)
Sep 14, 2018
9.661
9.838
9.272
9.339
86,725
-0.34(-3.49%)
Sep 13, 2018
9.390
9.804
9.323
9.678
81,109
+0.36(+3.90%)
Sep 12, 2018
9.390
9.390
9.246
9.314
76,030
-0.06(-0.63%)
Sep 11, 2018
9.517
9.601
9.280
9.373
48,478
-0.17(-1.77%)
Sep 10, 2018
9.585
9.664
9.466
9.542
44,051
-0.07(-0.70%)
Sep 07, 2018
9.703
10.36
9.382
9.610
63,180
-0.11(-1.13%)
Sep 06, 2018
9.830
9.897
9.627
9.720
60,749
-0.11(-1.12%)
Sep 05, 2018
10.17
10.17
9.630
9.830
113,809
-0.40(-3.88%)
Sep 04, 2018
9.973
10.30
9.973
10.23
78,339
+0.25(+2.54%)
Aug 31, 2018
9.973
9.973
9.973
0
-0.33(-3.20%)
Aug 30, 2018
10.51
10.73
10.10
10.30
354,677
-0.19(-1.85%)
Aug 29, 2018
10.56
10.97
10.46
10.50
141,016
-0.01(-0.08%)
Aug 28, 2018
11.45
11.46
10.41
10.51
259,352
-0.96(-8.40%)
Aug 27, 2018
11.34
11.58
11.29
11.47
386,092
+0.21(+1.88%)
Aug 24, 2018
10.96
11.41
10.96
11.26
1,691,910
+0.64(+6.05%)
Aug 23, 2018
10.58
10.70
10.42
10.62
164,632
-0.04(-0.40%)
Aug 22, 2018
10.75
10.75
10.26
10.66
174,314
+0.35(+3.45%)
Aug 21, 2018
9.542
10.50
9.508
10.30
199,419
+0.76(+7.97%)
Aug 20, 2018
9.280
9.576
9.255
9.542
160,830
+0.27(+2.92%)
Aug 17, 2018
9.770
9.770
8.908
9.272
214,150
-0.45(-4.61%)
Aug 16, 2018
9.170
9.720
9.170
9.720
252,653
+0.75(+8.39%)
Aug 15, 2018
9.982
10.31
8.638
8.968
1,043,844
-1.93(-17.69%)
Aug 14, 2018
11.12
11.24
10.78
10.89
146,150
-0.18(-1.64%)
Aug 13, 2018
11.60
11.60
10.93
11.08
141,980
-0.22(-1.91%)
Aug 10, 2018
11.24
11.43
10.78
11.29
308,566
-0.11(-0.96%)
Aug 09, 2018
11.53
11.53
10.95
11.40
291,880
+0.05(+0.45%)
Aug 08, 2018
11.58
11.81
10.65
11.35
552,378
-0.17(-1.47%)
Aug 07, 2018
11.53
12.04
11.01
11.52
850,057
+0.19(+1.64%)
Aug 06, 2018
9.737
11.58
9.711
11.33
1,321,679
+1.61(+16.61%)
Aug 03, 2018
10.15
10.26
9.720
9.720
1,322,174
-0.48(-4.72%)
Aug 02, 2018
10.29
10.29
10.13
10.20
750,342
-0.06(-0.58%)
Aug 01, 2018
10.30
10.31
10.14
10.26
419,092
+0.04(+0.41%)
Jul 31, 2018
10.17
10.40
10.15
10.22
494,959
+0.07(+0.67%)
Jul 30, 2018
10.71
10.95
10.02
10.15
2,702,976
-0.93(-8.39%)
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.