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 29, 2016
12.77
13.03
12.67
13.00
257,810
+0.47(+3.75%)
Apr 28, 2016
12.14
12.78
12.05
12.53
204,993
+0.48(+3.98%)
Apr 27, 2016
11.96
12.27
11.77
12.05
85,870
+0.15(+1.26%)
Apr 26, 2016
11.73
11.95
11.40
11.90
126,956
+0.30(+2.59%)
Apr 25, 2016
11.92
11.95
11.51
11.60
111,115
-0.41(-3.41%)
Apr 22, 2016
11.89
12.30
11.61
12.01
233,797
+0.19(+1.61%)
Apr 21, 2016
11.93
11.99
11.55
11.82
147,723
+0.16(+1.37%)
Apr 20, 2016
12.15
12.47
11.61
11.66
214,758
-0.45(-3.72%)
Apr 19, 2016
11.59
12.12
11.44
12.11
247,793
+1.21(+11.10%)
Apr 18, 2016
10.88
11.09
10.70
10.90
97,169
+0.03(+0.28%)
Apr 15, 2016
10.18
10.88
10.11
10.87
104,231
+0.65(+6.36%)
Apr 14, 2016
10.26
10.52
9.970
10.22
76,046
-0.07(-0.68%)
Apr 13, 2016
10.66
10.71
10.29
10.29
108,086
-0.42(-3.92%)
Apr 12, 2016
10.42
10.76
10.12
10.71
125,496
+0.46(+4.49%)
Apr 11, 2016
9.770
10.36
9.716
10.25
153,656
+0.63(+6.55%)
Apr 08, 2016
9.810
9.880
9.590
9.620
87,312
-0.18(-1.84%)
Apr 07, 2016
9.690
9.890
9.590
9.800
47,939
+0.29(+3.05%)
Apr 06, 2016
9.810
9.810
9.440
9.510
88,471
-0.29(-2.96%)
Apr 05, 2016
9.340
9.800
9.290
9.800
113,551
+0.47(+5.04%)
Apr 04, 2016
9.450
9.580
9.230
9.330
67,625
-0.18(-1.89%)
Apr 01, 2016
9.100
9.510
9.100
9.510
97,852
+0.07(+0.74%)
Mar 31, 2016
9.610
9.760
9.380
9.440
89,676
-0.18(-1.87%)
Mar 30, 2016
9.830
9.950
9.520
9.620
75,300
-0.22(-2.24%)
Mar 29, 2016
9.190
9.910
9.190
9.840
104,681
+0.70(+7.66%)
Mar 28, 2016
9.240
9.260
8.935
9.140
93,539
-0.15(-1.61%)
Mar 24, 2016
9.260
9.290
9.290
9.290
122,700
-0.02(-0.21%)
Mar 23, 2016
9.330
9.520
9.020
9.310
169,765
-0.26(-2.72%)
Mar 22, 2016
9.820
9.820
9.530
9.570
118,323
-0.13(-1.34%)
Mar 21, 2016
9.470
9.730
9.460
9.700
247,220
+0.15(+1.57%)
Mar 18, 2016
9.310
9.640
9.210
9.550
633,437
+0.23(+2.47%)
Mar 17, 2016
9.420
9.656
9.210
9.320
159,348
+0.16(+1.75%)
Mar 16, 2016
8.660
9.220
8.520
9.160
116,586
+0.45(+5.17%)
Mar 15, 2016
8.500
8.720
8.439
8.710
107,215
+0.12(+1.40%)
Mar 14, 2016
8.740
8.780
8.560
8.590
131,001
-0.03(-0.35%)
Mar 11, 2016
8.980
9.050
8.570
8.620
130,420
-0.28(-3.15%)
Mar 10, 2016
8.340
8.970
8.280
8.900
282,918
+0.66(+8.01%)
Mar 09, 2016
7.890
8.300
7.859
8.240
270,248
+0.27(+3.39%)
Mar 08, 2016
7.840
8.060
7.820
7.970
257,846
+0.10(+1.27%)
Mar 07, 2016
7.810
7.990
7.810
7.870
349,230
+0.08(+1.03%)
Mar 04, 2016
7.430
7.870
7.380
7.790
476,807
+0.40(+5.41%)
Mar 03, 2016
7.200
7.440
7.200
7.390
591,866
+0.21(+2.92%)
Mar 02, 2016
6.960
7.210
6.930
7.180
204,303
+0.21(+3.01%)
Mar 01, 2016
7.090
7.150
6.930
6.970
97,253
-0.14(-1.97%)
Feb 29, 2016
6.990
7.160
6.990
7.110
135,223
+0.09(+1.28%)
Feb 26, 2016
7.100
7.210
6.970
7.020
150,182
-0.18(-2.50%)
Feb 25, 2016
7.200
7.320
7.160
7.200
222,938
+0.00(+0.00%)
Feb 24, 2016
7.350
7.440
7.200
7.200
634,096
-0.10(-1.37%)
Feb 23, 2016
7.240
7.400
7.180
7.300
1,332,144
-0.69(-8.64%)
Feb 22, 2016
7.980
8.110
7.920
7.990
53,347
-0.12(-1.48%)
Feb 19, 2016
8.220
8.250
8.030
8.110
40,370
-0.12(-1.46%)
Feb 18, 2016
7.860
8.250
7.825
8.230
120,374
+0.35(+4.44%)
Feb 17, 2016
7.800
8.060
7.723
7.880
31,550
+0.13(+1.68%)
Feb 16, 2016
7.620
7.890
7.610
7.750
42,716
-0.05(-0.64%)
Feb 12, 2016
7.440
7.800
7.800
7.800
51,800
+0.27(+3.59%)
Feb 11, 2016
7.520
7.650
7.390
7.530
81,951
+0.27(+3.72%)
Feb 10, 2016
7.330
7.340
7.150
7.260
47,914
-0.12(-1.63%)
Feb 09, 2016
7.700
7.810
7.380
7.380
45,427
-0.42(-5.38%)
Feb 08, 2016
7.490
7.800
7.490
7.800
110,416
+0.44(+5.98%)
Feb 05, 2016
7.030
7.370
7.000
7.360
27,016
+0.19(+2.65%)
Feb 04, 2016
7.180
7.380
7.160
7.170
47,119
+0.09(+1.27%)
Feb 03, 2016
6.660
7.080
6.660
7.080
39,345
+0.50(+7.60%)
Feb 02, 2016
6.700
6.760
6.520
6.580
18,676
-0.13(-1.94%)
Feb 01, 2016
6.570
6.720
6.520
6.710
51,199
+0.14(+2.13%)
Jan 29, 2016
6.480
6.580
6.410
6.570
40,055
+0.10(+1.55%)
Jan 28, 2016
6.460
6.560
6.380
6.470
44,261
-0.07(-1.07%)
Jan 27, 2016
6.570
6.590
6.450
6.540
26,505
-0.03(-0.46%)
Jan 26, 2016
6.430
6.690
6.430
6.570
50,156
+0.16(+2.50%)
Jan 25, 2016
6.460
6.540
6.340
6.410
46,360
+0.05(+0.79%)
Jan 22, 2016
6.340
6.590
6.290
6.360
32,430
+0.01(+0.11%)
Jan 21, 2016
6.270
6.400
6.120
6.353
28,265
+0.06(+1.00%)
Jan 20, 2016
6.360
6.440
6.200
6.290
83,391
-0.05(-0.79%)
Jan 19, 2016
6.570
6.620
6.310
6.340
41,361
-0.21(-3.21%)
Jan 15, 2016
6.790
6.550
6.550
6.550
60,500
-0.15(-2.24%)
Jan 14, 2016
6.850
6.850
6.580
6.700
32,508
-0.35(-4.96%)
Jan 13, 2016
6.720
7.050
6.675
7.050
25,914
+0.34(+5.07%)
Jan 12, 2016
6.600
6.730
6.480
6.710
38,624
+0.11(+1.67%)
Jan 11, 2016
6.860
6.860
6.490
6.600
42,646
-0.22(-3.23%)
Jan 08, 2016
6.810
6.975
6.750
6.820
32,385
-0.05(-0.73%)
Jan 07, 2016
7.100
7.100
6.860
6.870
46,142
-0.13(-1.86%)
Jan 06, 2016
7.210
7.210
6.960
7.000
46,877
-0.13(-1.82%)
Jan 05, 2016
7.130
7.180
7.040
7.130
33,967
+0.04(+0.56%)
Jan 04, 2016
7.080
7.240
7.000
7.090
50,024
+0.03(+0.42%)
Dec 31, 2015
7.060
7.060
7.060
7.060
82,800
-0.01(-0.14%)
Dec 30, 2015
7.190
7.270
7.043
7.070
18,302
-0.22(-3.02%)
Dec 29, 2015
7.060
7.310
7.060
7.290
73,675
+0.33(+4.74%)
Dec 28, 2015
7.150
7.150
6.940
6.960
13,603
-0.30(-4.13%)
Dec 24, 2015
7.310
7.260
7.260
7.260
38,600
+0.05(+0.69%)
Dec 23, 2015
7.040
7.270
7.040
7.210
38,457
+0.17(+2.41%)
Dec 22, 2015
6.890
7.090
6.890
7.040
51,910
+0.22(+3.23%)
Dec 21, 2015
6.700
6.900
6.700
6.820
39,906
+0.19(+2.87%)
Dec 18, 2015
6.500
6.760
6.500
6.630
154,540
+0.17(+2.63%)
Dec 17, 2015
6.320
6.500
6.320
6.460
53,349
-0.04(-0.62%)
Dec 16, 2015
6.620
6.690
6.500
6.500
94,057
-0.01(-0.15%)
Dec 15, 2015
6.490
6.560
6.410
6.510
20,020
+0.07(+1.09%)
Dec 14, 2015
6.500
6.530
6.401
6.440
42,485
-0.12(-1.83%)
Dec 11, 2015
6.550
6.650
6.450
6.560
75,512
+0.00(+0.00%)
Dec 10, 2015
6.650
6.682
6.560
6.560
48,420
-0.09(-1.35%)
Dec 09, 2015
6.830
6.910
6.600
6.650
62,752
-0.08(-1.19%)
Dec 08, 2015
6.860
6.870
6.690
6.730
56,351
-0.21(-3.03%)
Dec 07, 2015
7.200
7.200
6.840
6.940
67,320
-0.31(-4.28%)
Dec 04, 2015
6.990
7.260
6.990
7.250
83,353
+0.33(+4.77%)
Dec 03, 2015
7.070
7.080
6.820
6.920
33,776
-0.09(-1.28%)
Dec 02, 2015
6.920
7.030
6.820
7.010
50,895
+0.00(+0.00%)
Dec 01, 2015
7.010
7.075
6.900
7.010
62,228
+0.08(+1.15%)
Nov 30, 2015
6.900
7.050
6.900
6.930
107,254
+0.05(+0.73%)
Nov 27, 2015
6.830
7.020
6.820
6.880
25,418
-0.05(-0.72%)
Nov 25, 2015
6.810
6.930
6.930
6.930
28,300
+0.08(+1.17%)
Nov 24, 2015
6.880
7.030
6.800
6.850
85,935
+0.04(+0.59%)
Nov 23, 2015
6.770
6.910
6.750
6.810
33,122
-0.04(-0.58%)
Nov 20, 2015
6.970
7.200
6.820
6.850
16,228
-0.22(-3.11%)
Nov 19, 2015
6.980
7.250
6.980
7.070
69,012
+0.13(+1.87%)
Nov 18, 2015
6.600
6.950
6.600
6.940
43,583
+0.26(+3.89%)
Nov 17, 2015
6.740
6.740
6.500
6.680
39,505
-0.07(-1.04%)
Nov 16, 2015
6.930
7.130
6.740
6.750
121,792
-0.19(-2.74%)
Nov 13, 2015
6.900
7.070
6.830
6.940
36,534
+0.04(+0.58%)
Nov 12, 2015
6.810
7.100
6.770
6.900
25,997
+0.01(+0.15%)
Nov 11, 2015
6.750
6.920
6.710
6.890
17,590
+0.15(+2.23%)
Nov 10, 2015
6.780
6.950
6.710
6.740
31,664
-0.15(-2.18%)
Nov 09, 2015
6.700
6.930
6.660
6.890
29,547
+0.18(+2.68%)
Nov 06, 2015
6.710
6.790
6.680
6.710
30,355
-0.16(-2.33%)
Nov 05, 2015
7.080
7.080
6.675
6.870
33,548
-0.28(-3.92%)
Nov 04, 2015
7.140
7.280
6.910
7.150
53,287
-0.10(-1.38%)
Nov 03, 2015
7.100
7.260
6.960
7.250
51,710
+0.14(+1.97%)
Nov 02, 2015
7.050
7.170
6.950
7.110
75,144
-0.05(-0.70%)
Oct 30, 2015
7.250
7.350
7.071
7.160
24,478
-0.14(-1.92%)
Oct 29, 2015
7.410
7.540
7.240
7.300
75,038
-0.14(-1.88%)
Oct 28, 2015
7.580
7.820
7.340
7.440
60,489
-0.05(-0.67%)
Oct 27, 2015
7.510
7.620
7.360
7.490
29,325
+0.03(+0.40%)
Oct 26, 2015
7.700
7.710
7.450
7.460
20,931
-0.32(-4.11%)
Oct 23, 2015
7.750
7.820
7.560
7.780
22,460
+0.10(+1.30%)
Oct 22, 2015
7.530
7.850
7.530
7.680
25,748
+0.08(+1.05%)
Oct 21, 2015
7.928
7.928
7.510
7.600
25,297
-0.26(-3.31%)
Oct 20, 2015
7.650
8.040
7.590
7.860
38,316
+0.27(+3.56%)
Oct 19, 2015
7.940
8.090
7.579
7.590
40,017
-0.41(-5.13%)
Oct 16, 2015
8.150
8.260
7.950
8.000
18,969
-0.22(-2.68%)
Oct 15, 2015
8.240
8.300
8.050
8.220
31,178
-0.13(-1.56%)
Oct 14, 2015
7.970
8.350
7.970
8.350
119,927
+0.50(+6.37%)
Oct 13, 2015
7.910
8.000
7.810
7.850
46,147
+0.00(+0.00%)
Oct 12, 2015
8.100
8.160
7.690
7.850
27,462
-0.19(-2.36%)
Oct 09, 2015
7.820
8.040
7.710
8.040
32,506
+0.49(+6.49%)
Oct 08, 2015
7.750
7.890
7.550
7.550
40,558
-0.43(-5.39%)
Oct 07, 2015
7.960
7.990
7.610
7.980
22,484
+0.06(+0.76%)
Oct 06, 2015
7.960
8.140
7.790
7.920
33,160
+0.06(+0.76%)
Oct 05, 2015
7.700
8.000
7.650
7.860
77,373
+0.20(+2.61%)
Oct 02, 2015
7.020
7.700
7.020
7.660
72,834
+0.66(+9.43%)
Oct 01, 2015
7.220
7.350
6.920
7.000
18,974
-0.12(-1.69%)
Sep 30, 2015
6.900
7.120
6.840
7.120
42,895
+0.16(+2.30%)
Sep 29, 2015
7.000
7.100
6.810
6.960
21,225
-0.03(-0.43%)
Sep 28, 2015
7.300
7.300
6.960
6.990
34,089
-0.41(-5.54%)
Sep 25, 2015
7.320
7.490
7.320
7.400
42,019
+0.08(+1.09%)
Sep 24, 2015
7.060
7.460
7.060
7.320
55,145
+0.32(+4.57%)
Sep 23, 2015
7.080
7.140
6.980
7.000
18,056
-0.08(-1.13%)
Sep 22, 2015
7.250
7.290
6.980
7.080
24,572
-0.29(-3.93%)
Sep 21, 2015
7.300
7.490
7.030
7.370
59,293
+0.06(+0.82%)
Sep 18, 2015
7.360
7.440
7.270
7.310
22,811
+0.00(+0.00%)
Sep 17, 2015
6.920
7.320
6.900
7.310
31,357
+0.31(+4.43%)
Sep 16, 2015
6.730
7.050
6.730
7.000
46,689
+0.35(+5.26%)
Sep 15, 2015
6.920
7.120
6.630
6.650
120,886
-0.25(-3.62%)
Sep 14, 2015
6.900
6.960
6.720
6.900
28,096
-0.06(-0.86%)
Sep 11, 2015
6.550
6.967
6.470
6.960
31,793
+0.33(+4.98%)
Sep 10, 2015
6.770
6.830
6.611
6.630
97,355
-0.04(-0.60%)
Sep 09, 2015
6.770
6.850
6.600
6.670
66,073
-0.17(-2.56%)
Sep 08, 2015
6.900
7.013
6.650
6.845
13,173
-0.06(-0.80%)
Sep 04, 2015
6.860
6.900
6.900
6.900
21,000
+0.07(+1.02%)
Sep 03, 2015
6.950
7.300
6.830
6.830
19,345
-0.16(-2.29%)
Sep 02, 2015
7.130
7.390
6.880
6.990
46,213
-0.30(-4.12%)
Sep 01, 2015
7.380
7.520
7.248
7.290
32,443
-0.05(-0.68%)
Aug 31, 2015
7.360
7.400
6.950
7.340
32,103
-0.15(-2.00%)
Aug 28, 2015
6.830
7.550
6.830
7.490
29,143
+0.57(+8.24%)
Aug 27, 2015
6.800
7.030
6.740
6.920
50,003
+0.17(+2.52%)
Aug 26, 2015
7.000
7.000
6.740
6.750
61,977
-0.31(-4.39%)
Aug 25, 2015
7.240
7.340
6.820
7.060
42,296
-0.16(-2.22%)
Aug 24, 2015
7.230
7.673
7.020
7.220
61,813
-0.25(-3.35%)
Aug 21, 2015
7.900
7.900
7.450
7.470
38,228
-0.38(-4.84%)
Aug 20, 2015
7.950
7.980
7.840
7.850
57,434
-0.10(-1.26%)
Aug 19, 2015
7.800
7.950
7.670
7.950
34,367
+0.15(+1.92%)
Aug 18, 2015
7.750
7.800
7.500
7.800
32,663
-0.11(-1.39%)
Aug 17, 2015
7.790
7.910
7.610
7.910
21,381
+0.11(+1.41%)
Aug 14, 2015
7.880
7.950
7.660
7.800
28,831
-0.08(-1.02%)
Aug 13, 2015
7.830
7.980
7.680
7.880
46,209
-0.06(-0.76%)
Aug 12, 2015
7.730
7.980
7.630
7.940
55,754
+0.30(+3.93%)
Aug 11, 2015
7.520
7.640
7.350
7.640
38,860
+0.12(+1.60%)
Aug 10, 2015
7.320
7.580
7.216
7.520
51,218
+0.28(+3.87%)
Aug 07, 2015
6.960
7.240
6.910
7.240
45,221
+0.26(+3.72%)
Aug 06, 2015
6.820
7.080
6.820
6.980
25,019
+0.22(+3.25%)
Aug 05, 2015
6.910
7.000
6.760
6.760
31,689
-0.12(-1.74%)
Aug 04, 2015
6.920
7.140
6.870
6.880
25,009
+0.03(+0.44%)
Aug 03, 2015
7.020
7.050
6.820
6.850
10,297
-0.27(-3.79%)
Jul 31, 2015
7.040
7.270
7.020
7.120
43,236
+0.14(+2.01%)
Jul 30, 2015
6.820
7.100
6.790
6.980
50,900
+0.07(+1.01%)
Jul 29, 2015
6.740
7.040
6.660
6.910
59,184
+0.16(+2.37%)
Jul 28, 2015
6.680
6.830
6.670
6.750
35,368
+0.08(+1.20%)
Jul 27, 2015
6.730
7.010
6.590
6.670
77,319
-0.16(-2.34%)
Jul 24, 2015
6.350
6.880
6.300
6.830
66,550
+0.40(+6.22%)
Jul 23, 2015
6.540
6.710
6.390
6.430
24,028
-0.14(-2.13%)
Jul 22, 2015
6.320
6.720
6.210
6.570
65,678
-0.02(-0.30%)
Jul 21, 2015
6.390
6.690
6.350
6.590
28,860
+0.24(+3.78%)
Jul 20, 2015
6.810
6.810
6.270
6.350
60,218
-0.61(-8.76%)
Jul 17, 2015
7.070
7.120
6.940
6.960
30,138
-0.14(-1.97%)
Jul 16, 2015
7.160
7.270
7.100
7.100
11,115
-0.11(-1.53%)
Jul 15, 2015
7.310
7.323
7.010
7.210
40,827
-0.17(-2.30%)
Jul 14, 2015
7.420
7.700
7.380
7.380
24,995
-0.12(-1.60%)
Jul 13, 2015
7.250
7.590
7.130
7.500
20,510
+0.17(+2.32%)
Jul 10, 2015
7.330
7.400
7.190
7.330
17,797
+0.00(+0.00%)
Jul 09, 2015
7.300
7.420
7.210
7.330
29,627
+0.04(+0.55%)
Jul 08, 2015
7.620
7.640
7.260
7.290
45,891
-0.31(-4.08%)
Jul 07, 2015
7.750
7.750
7.270
7.600
57,039
-0.15(-1.94%)
Jul 06, 2015
7.730
8.060
7.716
7.750
36,906
-0.18(-2.27%)
Jul 02, 2015
7.610
7.930
7.930
7.930
32,100
+0.38(+5.03%)
Jul 01, 2015
7.860
7.860
7.530
7.550
20,167
-0.29(-3.70%)
Jun 30, 2015
7.940
7.940
7.770
7.840
76,412
-0.16(-2.00%)
Jun 29, 2015
8.190
8.310
7.990
8.000
64,617
-0.25(-3.03%)
Jun 26, 2015
8.190
8.280
8.150
8.250
50,764
+0.03(+0.36%)
Jun 25, 2015
8.140
8.260
8.100
8.220
31,615
+0.12(+1.44%)
Jun 24, 2015
8.060
8.360
8.060
8.103
21,064
-0.02(-0.21%)
Jun 23, 2015
8.030
8.400
8.020
8.120
68,066
+0.01(+0.12%)
Jun 22, 2015
8.220
8.350
8.030
8.110
125,960
-0.30(-3.56%)
Jun 19, 2015
8.250
8.420
8.140
8.410
135,735
-0.02(-0.24%)
Jun 18, 2015
8.000
8.450
8.000
8.430
97,105
+0.52(+6.57%)
Jun 17, 2015
7.570
7.949
7.570
7.910
29,975
+0.32(+4.22%)
Jun 16, 2015
7.540
7.697
7.400
7.590
88,658
+0.04(+0.53%)
Jun 15, 2015
7.430
7.820
7.380
7.550
80,129
+0.09(+1.21%)
Jun 12, 2015
7.360
7.490
7.340
7.460
13,871
+0.11(+1.50%)
Jun 11, 2015
7.400
7.420
7.310
7.350
28,333
-0.06(-0.81%)
Jun 10, 2015
7.200
7.480
7.200
7.410
33,284
+0.34(+4.81%)
Jun 09, 2015
7.150
7.240
7.029
7.070
12,509
-0.05(-0.70%)
Jun 08, 2015
7.040
7.130
6.896
7.120
38,328
+0.02(+0.28%)
Jun 05, 2015
7.030
7.210
6.970
7.100
14,107
+0.02(+0.28%)
Jun 04, 2015
7.300
7.300
7.080
7.080
18,091
-0.26(-3.54%)
Jun 03, 2015
7.170
7.350
7.170
7.340
18,605
+0.09(+1.24%)
Jun 02, 2015
7.340
7.440
7.220
7.250
35,636
-0.15(-2.03%)
Jun 01, 2015
7.500
7.550
7.370
7.400
14,851
-0.08(-1.07%)
May 29, 2015
7.270
7.480
7.270
7.480
56,402
+0.25(+3.46%)
May 28, 2015
7.150
7.300
7.100
7.230
29,661
+0.02(+0.28%)
May 27, 2015
6.970
7.210
6.960
7.210
27,302
+0.16(+2.27%)
May 26, 2015
7.130
7.130
6.970
7.050
40,238
-0.37(-4.99%)
May 22, 2015
7.360
7.420
7.420
7.420
40,800
+0.09(+1.23%)
May 21, 2015
7.340
7.380
7.220
7.330
17,977
-0.03(-0.41%)
May 20, 2015
7.330
7.490
7.330
7.360
22,504
-0.04(-0.54%)
May 19, 2015
7.460
7.460
7.190
7.400
69,506
-0.10(-1.33%)
May 18, 2015
7.570
7.660
7.430
7.500
47,905
-0.03(-0.40%)
May 15, 2015
7.270
7.660
7.270
7.530
47,964
+0.13(+1.76%)
May 14, 2015
7.520
7.810
7.360
7.400
80,882
-0.08(-1.07%)
May 13, 2015
7.200
7.520
7.200
7.480
105,067
+0.37(+5.20%)
May 12, 2015
6.960
7.180
6.950
7.110
38,414
+0.16(+2.30%)
May 11, 2015
6.980
7.140
6.850
6.950
27,287
-0.09(-1.28%)
May 08, 2015
6.850
7.080
6.790
7.040
43,879
+0.27(+3.99%)
May 07, 2015
7.160
7.160
6.710
6.770
43,105
-0.32(-4.51%)
May 06, 2015
7.010
7.090
6.920
7.090
24,502
+0.09(+1.29%)
May 05, 2015
7.000
7.080
6.800
7.000
48,009
+0.00(+0.00%)
May 04, 2015
7.050
7.260
6.970
7.000
48,723
+0.06(+0.86%)
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.