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
MAG Silver Corp
(NY:
MAG
)
13.38
-0.07 (-0.52%)
Official Closing Price
Updated: 8:00 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, 2014
7.640
7.750
7.460
7.610
48,171
-0.11(-1.42%)
Apr 29, 2014
7.370
7.760
7.350
7.720
38,091
+0.34(+4.61%)
Apr 28, 2014
7.280
7.850
7.270
7.380
70,489
+0.06(+0.82%)
Apr 25, 2014
7.280
7.390
7.110
7.320
15,529
+0.09(+1.24%)
Apr 24, 2014
7.150
7.430
6.990
7.230
33,336
+0.01(+0.14%)
Apr 23, 2014
6.790
7.340
6.750
7.220
67,141
+0.47(+6.96%)
Apr 22, 2014
6.520
6.800
6.390
6.750
44,679
+0.23(+3.53%)
Apr 21, 2014
6.560
6.580
6.270
6.520
43,506
-0.03(-0.46%)
Apr 17, 2014
7.050
6.550
6.550
6.550
37,800
-0.53(-7.49%)
Apr 16, 2014
7.190
7.190
6.920
7.080
18,100
-0.07(-0.98%)
Apr 15, 2014
7.130
7.260
6.920
7.150
46,736
-0.27(-3.64%)
Apr 14, 2014
7.400
7.580
7.300
7.420
19,471
+0.18(+2.49%)
Apr 11, 2014
7.400
7.550
7.210
7.240
35,369
-0.19(-2.56%)
Apr 10, 2014
7.590
7.690
7.370
7.430
34,832
-0.13(-1.72%)
Apr 09, 2014
7.200
7.680
7.130
7.560
34,875
+0.21(+2.86%)
Apr 08, 2014
7.500
7.700
7.230
7.350
41,236
-0.04(-0.54%)
Apr 07, 2014
7.500
7.860
7.338
7.390
44,372
-0.20(-2.64%)
Apr 04, 2014
7.590
7.860
7.530
7.590
55,930
+0.15(+2.02%)
Apr 03, 2014
7.700
7.700
7.300
7.440
50,747
-0.35(-4.49%)
Apr 02, 2014
7.350
7.810
7.300
7.790
89,261
+0.74(+10.50%)
Apr 01, 2014
6.910
7.320
6.910
7.050
31,085
+0.15(+2.17%)
Mar 31, 2014
7.230
7.250
6.890
6.900
34,233
-0.42(-5.74%)
Mar 28, 2014
7.190
7.520
7.110
7.320
39,507
+0.14(+1.95%)
Mar 27, 2014
6.930
7.220
6.720
7.180
62,635
+0.20(+2.87%)
Mar 26, 2014
7.500
7.630
6.900
6.980
107,148
-0.50(-6.68%)
Mar 25, 2014
7.300
7.520
7.280
7.480
68,665
+0.27(+3.74%)
Mar 24, 2014
7.620
7.660
7.200
7.210
96,511
-0.54(-6.97%)
Mar 21, 2014
8.110
8.140
7.670
7.750
62,264
-0.35(-4.32%)
Mar 20, 2014
7.690
8.240
7.550
8.100
116,877
+0.37(+4.79%)
Mar 19, 2014
8.000
8.040
7.710
7.730
90,134
-0.31(-3.86%)
Mar 18, 2014
8.260
8.340
8.000
8.040
93,721
-0.32(-3.83%)
Mar 17, 2014
8.640
8.950
8.330
8.360
116,929
-0.26(-3.02%)
Mar 14, 2014
8.640
8.990
8.550
8.620
110,592
+0.06(+0.70%)
Mar 13, 2014
8.330
8.750
8.250
8.560
81,875
+0.26(+3.13%)
Mar 12, 2014
8.110
8.370
8.110
8.300
123,358
+0.31(+3.88%)
Mar 11, 2014
8.070
8.300
7.870
7.990
44,915
-0.01(-0.12%)
Mar 10, 2014
8.050
8.170
7.910
8.000
58,162
-0.12(-1.48%)
Mar 07, 2014
8.080
8.288
8.040
8.120
69,907
-0.24(-2.87%)
Mar 06, 2014
8.470
8.470
8.280
8.360
24,541
+0.02(+0.24%)
Mar 05, 2014
8.170
8.400
8.170
8.340
49,283
+0.19(+2.33%)
Mar 04, 2014
8.320
8.370
8.146
8.150
53,098
-0.28(-3.32%)
Mar 03, 2014
8.440
8.690
8.300
8.430
135,523
+0.24(+2.93%)
Feb 28, 2014
7.960
8.200
7.940
8.190
89,345
+0.28(+3.54%)
Feb 27, 2014
7.890
8.190
7.790
7.910
115,465
+0.12(+1.54%)
Feb 26, 2014
7.870
7.960
7.490
7.790
200,154
-0.13(-1.64%)
Feb 25, 2014
8.250
8.250
7.900
7.920
193,688
-0.35(-4.23%)
Feb 24, 2014
7.960
8.350
7.820
8.270
141,653
+0.45(+5.75%)
Feb 21, 2014
7.800
7.860
7.710
7.820
122,816
+0.08(+1.03%)
Feb 20, 2014
7.330
7.780
7.255
7.740
133,379
+0.33(+4.45%)
Feb 19, 2014
7.680
7.870
7.380
7.410
125,919
-0.37(-4.76%)
Feb 18, 2014
7.700
7.930
7.630
7.780
93,670
+0.17(+2.23%)
Feb 14, 2014
7.780
7.610
7.610
7.610
119,900
-0.05(-0.65%)
Feb 13, 2014
7.190
7.800
7.190
7.660
91,057
+0.44(+6.09%)
Feb 12, 2014
7.210
7.360
7.100
7.220
35,747
+0.02(+0.28%)
Feb 11, 2014
7.150
7.240
7.020
7.200
79,523
+0.15(+2.13%)
Feb 10, 2014
6.900
7.150
6.900
7.050
71,633
+0.19(+2.77%)
Feb 07, 2014
6.520
6.900
6.520
6.860
45,518
+0.34(+5.21%)
Feb 06, 2014
6.450
6.550
6.300
6.520
31,217
+0.10(+1.56%)
Feb 05, 2014
6.480
6.620
6.230
6.420
20,687
+0.00(+0.00%)
Feb 04, 2014
6.240
6.440
6.220
6.420
22,958
+0.16(+2.56%)
Feb 03, 2014
6.270
6.450
6.180
6.260
16,801
+0.09(+1.46%)
Jan 31, 2014
6.160
6.250
5.920
6.170
72,084
+0.06(+0.98%)
Jan 30, 2014
6.330
6.330
6.030
6.110
113,710
-0.37(-5.71%)
Jan 29, 2014
6.230
6.480
6.170
6.480
70,040
+0.31(+5.02%)
Jan 28, 2014
6.110
6.235
6.060
6.170
62,677
+0.12(+1.98%)
Jan 27, 2014
6.480
6.480
6.050
6.050
166,325
-0.48(-7.35%)
Jan 24, 2014
6.780
6.844
6.380
6.530
53,260
-0.20(-2.97%)
Jan 23, 2014
6.600
6.970
6.600
6.730
61,579
+0.23(+3.54%)
Jan 22, 2014
6.620
6.670
6.408
6.500
74,363
-0.14(-2.11%)
Jan 21, 2014
6.570
6.710
6.360
6.640
117,885
+0.06(+0.91%)
Jan 17, 2014
6.170
6.580
6.580
6.580
123,700
+0.48(+7.87%)
Jan 16, 2014
5.980
6.140
5.890
6.100
63,791
+0.17(+2.87%)
Jan 15, 2014
5.860
6.000
5.610
5.930
78,881
+0.07(+1.19%)
Jan 14, 2014
5.800
5.920
5.760
5.860
83,154
+0.02(+0.34%)
Jan 13, 2014
5.810
6.000
5.700
5.840
159,857
+0.06(+1.04%)
Jan 10, 2014
5.620
5.880
5.620
5.780
59,633
+0.24(+4.33%)
Jan 09, 2014
5.520
5.600
5.480
5.540
47,427
-0.06(-1.07%)
Jan 08, 2014
5.410
5.640
5.250
5.600
44,890
+0.10(+1.82%)
Jan 07, 2014
5.380
5.530
5.260
5.500
40,015
+0.07(+1.29%)
Jan 06, 2014
5.450
5.580
5.390
5.430
55,032
+0.03(+0.56%)
Jan 03, 2014
5.330
5.500
5.260
5.400
58,129
+0.14(+2.66%)
Jan 02, 2014
5.260
5.390
5.200
5.260
86,757
+0.10(+1.94%)
Dec 31, 2013
5.230
5.160
5.160
5.160
52,200
-0.12(-2.27%)
Dec 30, 2013
5.360
5.490
5.180
5.280
73,205
-0.13(-2.40%)
Dec 27, 2013
5.260
5.410
5.160
5.410
77,168
+0.19(+3.64%)
Dec 26, 2013
5.200
5.320
5.100
5.220
31,853
+0.09(+1.75%)
Dec 24, 2013
4.930
5.200
4.870
5.130
46,020
+0.24(+4.91%)
Dec 23, 2013
4.970
5.050
4.870
4.890
66,607
-0.06(-1.21%)
Dec 20, 2013
4.900
5.000
4.890
4.950
74,107
+0.00(+0.00%)
Dec 19, 2013
5.000
5.010
4.880
4.950
77,160
-0.08(-1.59%)
Dec 18, 2013
5.110
5.220
5.030
5.030
76,187
-0.06(-1.18%)
Dec 17, 2013
5.180
5.190
5.090
5.090
44,956
-0.09(-1.74%)
Dec 16, 2013
5.240
5.240
5.140
5.180
48,784
-0.04(-0.77%)
Dec 13, 2013
5.200
5.250
5.130
5.220
52,008
+0.02(+0.38%)
Dec 12, 2013
5.210
5.210
5.100
5.200
77,078
-0.08(-1.52%)
Dec 11, 2013
5.440
5.470
5.280
5.280
28,966
-0.16(-2.94%)
Dec 10, 2013
5.440
5.630
5.400
5.440
102,124
+0.27(+5.22%)
Dec 09, 2013
5.110
5.270
5.110
5.170
54,060
+0.04(+0.78%)
Dec 06, 2013
5.140
5.200
5.070
5.130
44,110
-0.01(-0.19%)
Dec 05, 2013
5.300
5.310
5.120
5.140
83,156
-0.20(-3.75%)
Dec 04, 2013
5.450
5.520
5.310
5.340
93,473
-0.07(-1.29%)
Dec 03, 2013
5.630
5.720
5.280
5.410
102,046
-0.27(-4.75%)
Dec 02, 2013
5.890
5.930
5.590
5.680
91,693
-0.35(-5.80%)
Nov 29, 2013
5.770
6.060
5.770
6.030
53,416
+0.48(+8.65%)
Nov 27, 2013
5.630
5.690
5.480
5.550
81,560
+0.00(+0.00%)
Nov 26, 2013
5.670
5.760
5.460
5.550
58,908
-0.08(-1.42%)
Nov 25, 2013
5.640
5.710
5.390
5.630
68,559
-0.08(-1.40%)
Nov 22, 2013
5.550
5.801
5.550
5.710
57,705
+0.17(+3.07%)
Nov 21, 2013
5.510
5.760
5.440
5.540
81,437
-0.01(-0.18%)
Nov 20, 2013
5.530
5.640
5.460
5.550
78,187
-0.06(-1.07%)
Nov 19, 2013
5.570
5.700
5.530
5.610
76,562
+0.02(+0.36%)
Nov 18, 2013
5.370
5.590
5.270
5.590
115,536
+0.18(+3.33%)
Nov 15, 2013
5.490
5.490
5.310
5.410
49,461
-0.05(-0.92%)
Nov 14, 2013
5.330
5.490
5.210
5.460
60,482
+0.23(+4.40%)
Nov 12, 2013
5.210
5.310
5.190
5.230
24,207
+0.02(+0.38%)
Nov 11, 2013
5.150
5.330
5.100
5.210
63,183
+0.00(+0.00%)
Nov 08, 2013
5.160
5.259
5.120
5.210
62,166
-0.01(-0.19%)
Nov 07, 2013
5.380
5.380
5.162
5.220
65,905
-0.16(-2.97%)
Nov 06, 2013
5.400
5.480
5.370
5.380
60,513
+0.06(+1.13%)
Nov 05, 2013
5.400
5.410
5.300
5.320
78,151
-0.08(-1.48%)
Nov 04, 2013
5.350
5.450
5.270
5.400
150,355
+0.16(+3.05%)
Nov 01, 2013
5.510
5.520
5.180
5.240
124,314
-0.46(-8.07%)
Oct 31, 2013
5.720
5.720
5.400
5.700
124,869
-0.09(-1.55%)
Oct 30, 2013
5.820
5.930
5.650
5.790
64,916
+0.15(+2.66%)
Oct 29, 2013
5.830
5.860
5.640
5.640
132,780
-0.18(-3.09%)
Oct 28, 2013
5.780
5.860
5.650
5.820
94,853
+0.11(+1.93%)
Oct 25, 2013
5.390
5.720
5.310
5.710
108,900
+0.27(+4.96%)
Oct 24, 2013
5.250
5.510
5.150
5.440
142,276
+0.27(+5.22%)
Oct 23, 2013
5.330
5.370
5.120
5.170
120,211
-0.16(-3.00%)
Oct 22, 2013
5.380
5.500
5.300
5.330
137,146
+0.02(+0.38%)
Oct 21, 2013
5.290
5.350
5.210
5.310
37,170
+0.05(+0.95%)
Oct 18, 2013
5.280
5.360
5.200
5.260
69,998
-0.04(-0.75%)
Oct 17, 2013
5.400
5.540
5.240
5.300
55,726
+0.16(+3.11%)
Oct 16, 2013
5.340
5.340
5.080
5.140
22,904
-0.21(-3.93%)
Oct 15, 2013
5.140
5.410
5.140
5.350
45,826
+0.10(+1.90%)
Oct 14, 2013
5.210
5.410
5.180
5.250
8,838
+0.04(+0.77%)
Oct 11, 2013
5.210
5.298
5.050
5.210
92,922
-0.06(-1.14%)
Oct 10, 2013
5.500
5.510
5.260
5.270
36,902
-0.18(-3.30%)
Oct 09, 2013
5.510
5.520
5.340
5.450
43,764
-0.16(-2.85%)
Oct 08, 2013
5.860
5.950
5.520
5.610
51,773
-0.25(-4.27%)
Oct 07, 2013
5.830
6.040
5.798
5.860
64,978
+0.04(+0.69%)
Oct 04, 2013
5.970
6.100
5.770
5.820
34,688
-0.07(-1.19%)
Oct 03, 2013
5.870
6.090
5.830
5.890
49,439
+0.06(+1.03%)
Oct 02, 2013
5.780
5.940
5.770
5.830
27,990
+0.08(+1.39%)
Oct 01, 2013
5.540
5.790
5.460
5.750
35,885
-0.13(-2.21%)
Sep 30, 2013
5.860
5.920
5.800
5.880
33,044
-0.06(-1.01%)
Sep 27, 2013
5.940
6.230
5.890
5.940
33,697
+0.12(+2.06%)
Sep 26, 2013
5.990
5.990
5.800
5.820
28,246
-0.16(-2.68%)
Sep 25, 2013
5.880
6.070
5.780
5.980
49,356
+0.20(+3.46%)
Sep 24, 2013
5.730
5.930
5.590
5.780
85,660
-0.03(-0.52%)
Sep 23, 2013
6.030
6.210
5.790
5.810
81,155
-0.32(-5.22%)
Sep 20, 2013
6.710
6.950
6.120
6.130
164,222
-0.85(-12.18%)
Sep 19, 2013
6.730
6.980
6.560
6.980
92,693
+0.06(+0.87%)
Sep 18, 2013
6.590
7.000
6.190
6.920
105,298
+0.42(+6.46%)
Sep 17, 2013
6.620
6.620
6.440
6.500
22,265
-0.07(-1.07%)
Sep 16, 2013
6.750
6.780
6.440
6.570
68,926
-0.21(-3.10%)
Sep 13, 2013
6.820
6.970
6.660
6.780
53,194
-0.10(-1.45%)
Sep 12, 2013
6.880
7.020
6.750
6.880
127,728
-0.34(-4.71%)
Sep 11, 2013
7.090
7.250
7.070
7.220
25,513
+0.13(+1.83%)
Sep 10, 2013
7.200
7.200
6.900
7.090
86,800
-0.27(-3.67%)
Sep 09, 2013
7.470
7.550
7.280
7.360
30,174
-0.09(-1.21%)
Sep 06, 2013
7.270
7.560
7.270
7.450
39,299
+0.27(+3.76%)
Sep 05, 2013
7.470
7.520
7.150
7.180
43,022
-0.36(-4.77%)
Sep 04, 2013
7.290
7.540
7.080
7.540
79,631
+0.10(+1.34%)
Sep 03, 2013
7.310
7.670
7.210
7.440
106,680
+0.12(+1.64%)
Aug 30, 2013
7.250
7.540
7.062
7.320
44,858
-0.03(-0.41%)
Aug 29, 2013
6.920
7.594
6.800
7.350
122,053
+0.37(+5.30%)
Aug 28, 2013
7.340
7.520
6.940
6.980
76,889
-0.31(-4.25%)
Aug 27, 2013
7.740
7.810
7.176
7.290
131,383
-0.45(-5.81%)
Aug 26, 2013
7.690
7.740
7.400
7.740
114,376
+0.11(+1.44%)
Aug 23, 2013
7.510
7.700
7.460
7.630
92,975
+0.12(+1.60%)
Aug 22, 2013
7.310
7.640
7.290
7.510
41,128
+0.29(+4.02%)
Aug 21, 2013
7.430
7.540
7.208
7.220
55,507
-0.27(-3.60%)
Aug 20, 2013
7.020
7.520
7.020
7.490
94,443
+0.49(+7.00%)
Aug 19, 2013
7.320
7.440
7.000
7.000
58,061
-0.30(-4.11%)
Aug 16, 2013
7.010
7.300
6.930
7.300
126,295
+0.37(+5.34%)
Aug 15, 2013
7.050
7.270
6.780
6.930
100,912
-0.11(-1.56%)
Aug 14, 2013
6.630
7.080
6.630
7.040
122,015
+0.27(+3.99%)
Aug 13, 2013
6.280
6.780
6.210
6.770
146,637
+0.45(+7.12%)
Aug 12, 2013
6.060
6.390
6.040
6.320
61,575
+0.46(+7.85%)
Aug 09, 2013
5.630
5.930
5.630
5.860
32,284
+0.25(+4.46%)
Aug 08, 2013
5.300
5.670
5.300
5.610
43,130
+0.38(+7.27%)
Aug 07, 2013
5.270
5.330
5.160
5.230
39,498
-0.10(-1.88%)
Aug 06, 2013
5.590
5.590
5.280
5.330
62,952
-0.29(-5.16%)
Aug 05, 2013
5.620
5.800
5.620
5.620
9,044
-0.03(-0.53%)
Aug 02, 2013
5.760
5.870
5.580
5.650
36,341
-0.15(-2.59%)
Aug 01, 2013
6.000
6.000
5.760
5.800
31,479
-0.21(-3.49%)
Jul 31, 2013
5.970
6.030
5.673
6.010
90,371
-0.05(-0.83%)
Jul 30, 2013
6.260
6.260
6.010
6.060
81,930
-0.26(-4.11%)
Jul 29, 2013
6.380
6.430
6.250
6.320
39,275
-0.06(-0.94%)
Jul 26, 2013
6.140
6.400
6.000
6.380
30,786
+0.22(+3.57%)
Jul 25, 2013
6.180
6.390
6.130
6.160
48,204
-0.07(-1.12%)
Jul 24, 2013
6.430
6.432
6.060
6.230
57,404
-0.22(-3.41%)
Jul 23, 2013
6.250
6.510
6.090
6.450
71,988
+0.25(+4.03%)
Jul 22, 2013
5.900
6.250
5.820
6.200
110,999
+0.55(+9.73%)
Jul 19, 2013
5.460
5.710
5.460
5.650
41,059
+0.24(+4.44%)
Jul 18, 2013
5.510
5.510
5.360
5.410
36,662
-0.08(-1.46%)
Jul 17, 2013
5.610
5.620
5.400
5.490
104,972
-0.12(-2.14%)
Jul 16, 2013
5.530
5.699
5.520
5.610
119,259
+0.11(+2.00%)
Jul 15, 2013
5.610
5.640
5.462
5.500
33,127
-0.05(-0.90%)
Jul 12, 2013
5.540
5.730
5.520
5.550
60,106
+0.01(+0.18%)
Jul 11, 2013
5.800
5.900
5.530
5.540
134,812
+0.06(+1.09%)
Jul 10, 2013
5.420
5.569
5.270
5.480
53,094
+0.05(+0.92%)
Jul 09, 2013
5.080
5.460
5.050
5.430
98,399
+0.38(+7.52%)
Jul 08, 2013
5.160
5.270
5.000
5.050
81,931
-0.10(-1.94%)
Jul 05, 2013
5.370
5.370
5.070
5.150
105,139
-0.32(-5.85%)
Jul 03, 2013
5.500
5.610
5.420
5.470
16,122
+0.05(+0.92%)
Jul 02, 2013
5.760
5.760
5.360
5.420
54,714
-0.32(-5.57%)
Jul 01, 2013
6.080
6.080
5.620
5.740
65,795
-0.10(-1.71%)
Jun 28, 2013
5.140
5.910
5.120
5.840
93,594
+0.73(+14.29%)
Jun 27, 2013
5.210
5.230
5.100
5.110
86,973
-0.03(-0.58%)
Jun 26, 2013
5.180
5.220
5.100
5.140
59,849
-0.25(-4.64%)
Jun 25, 2013
5.380
5.510
5.160
5.390
86,499
+0.04(+0.75%)
Jun 24, 2013
5.460
5.580
5.291
5.350
120,899
-0.45(-7.76%)
Jun 21, 2013
5.820
6.030
5.650
5.800
1,246,801
+0.02(+0.35%)
Jun 20, 2013
6.000
6.040
5.530
5.780
122,815
-0.46(-7.37%)
Jun 19, 2013
6.650
6.927
6.210
6.240
102,309
-0.38(-5.74%)
Jun 18, 2013
6.890
6.960
6.600
6.620
154,408
-0.40(-5.70%)
Jun 17, 2013
7.540
7.580
6.950
7.020
268,370
-0.57(-7.51%)
Jun 14, 2013
7.670
7.720
7.550
7.590
26,418
-0.04(-0.52%)
Jun 13, 2013
7.510
7.680
7.510
7.630
51,781
+0.06(+0.79%)
Jun 12, 2013
7.720
7.730
7.460
7.570
38,003
-0.06(-0.79%)
Jun 11, 2013
7.360
7.650
7.360
7.630
96,385
+0.10(+1.33%)
Jun 10, 2013
7.460
7.620
7.440
7.530
16,504
+0.07(+0.94%)
Jun 07, 2013
7.460
7.800
7.440
7.460
20,143
-0.10(-1.32%)
Jun 06, 2013
7.460
7.690
7.360
7.560
28,966
+0.10(+1.34%)
Jun 05, 2013
7.600
7.660
7.340
7.460
17,071
-0.17(-2.23%)
Jun 04, 2013
7.500
7.650
7.400
7.630
28,366
+0.10(+1.33%)
Jun 03, 2013
7.470
7.720
7.440
7.530
29,072
+0.18(+2.45%)
May 31, 2013
7.250
7.430
7.020
7.350
61,705
+0.03(+0.41%)
May 30, 2013
7.130
7.380
6.950
7.320
70,545
+0.25(+3.54%)
May 29, 2013
7.020
7.100
6.821
7.070
50,065
+0.13(+1.87%)
May 28, 2013
7.030
7.150
6.880
6.940
85,596
-0.09(-1.28%)
May 24, 2013
7.090
7.240
6.900
7.030
36,226
-0.05(-0.71%)
May 23, 2013
7.070
7.160
6.960
7.080
88,459
+0.14(+2.02%)
May 22, 2013
7.250
7.300
6.910
6.940
39,377
-0.16(-2.25%)
May 21, 2013
6.950
7.420
6.855
7.100
86,426
+0.04(+0.57%)
May 20, 2013
6.650
7.090
6.550
7.060
75,642
+0.53(+8.12%)
May 17, 2013
6.660
6.710
6.330
6.530
96,560
-0.20(-2.97%)
May 16, 2013
6.330
6.820
6.180
6.730
127,659
+0.28(+4.34%)
May 15, 2013
6.270
6.885
6.270
6.450
78,394
-0.71(-9.92%)
May 13, 2013
7.460
7.460
7.160
7.160
19,975
-0.31(-4.15%)
May 10, 2013
7.490
7.610
7.191
7.470
34,164
-0.10(-1.32%)
May 09, 2013
7.660
7.970
7.450
7.570
21,894
-0.20(-2.57%)
May 08, 2013
7.650
7.790
7.360
7.770
29,295
+0.25(+3.32%)
May 07, 2013
7.620
7.700
7.500
7.520
36,627
-0.22(-2.84%)
May 06, 2013
7.690
7.820
7.640
7.740
20,401
+0.09(+1.18%)
May 03, 2013
7.780
7.800
7.590
7.650
53,709
-0.09(-1.16%)
May 02, 2013
7.670
8.040
7.440
7.740
66,994
+0.12(+1.57%)
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.