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
Silvercorp Metals
(NY:
SVM
)
3.880
+0.020 (+0.51%)
Streaming Delayed Price
Updated: 11:41 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 30, 2015
1.244
1.254
1.224
1.234
413,014
-0.03(-2.36%)
Apr 29, 2015
1.264
1.304
1.254
1.264
824,660
-0.03(-2.31%)
Apr 28, 2015
1.244
1.304
1.244
1.294
974,837
+0.05(+4.00%)
Apr 27, 2015
1.234
1.264
1.215
1.244
975,863
+0.03(+2.46%)
Apr 24, 2015
1.195
1.224
1.185
1.214
676,020
+0.00(+0.00%)
Apr 23, 2015
1.175
1.224
1.175
1.214
392,644
+0.04(+3.39%)
Apr 22, 2015
1.185
1.224
1.175
1.175
471,294
-0.02(-1.67%)
Apr 21, 2015
1.185
1.205
1.185
1.195
231,720
+0.00(+0.00%)
Apr 20, 2015
1.205
1.205
1.165
1.195
531,342
+0.00(+0.00%)
Apr 17, 2015
1.264
1.264
1.195
1.195
498,590
-0.04(-3.23%)
Apr 16, 2015
1.254
1.264
1.214
1.234
323,346
+0.00(+0.00%)
Apr 15, 2015
1.205
1.244
1.190
1.234
496,430
+0.04(+3.33%)
Apr 14, 2015
1.205
1.224
1.185
1.195
463,392
-0.01(-0.83%)
Apr 13, 2015
1.264
1.264
1.195
1.205
467,873
-0.06(-4.72%)
Apr 10, 2015
1.234
1.264
1.234
1.264
207,403
+0.03(+2.42%)
Apr 09, 2015
1.224
1.244
1.214
1.234
225,019
+0.00(+0.00%)
Apr 08, 2015
1.274
1.284
1.224
1.234
463,225
-0.05(-3.88%)
Apr 07, 2015
1.264
1.284
1.244
1.284
538,805
+0.01(+0.78%)
Apr 06, 2015
1.244
1.274
1.234
1.274
683,937
+0.09(+7.56%)
Apr 02, 2015
1.185
1.185
1.185
0
-0.05(-4.03%)
Apr 01, 2015
1.155
1.244
1.145
1.234
1,390,725
+0.06(+5.08%)
Mar 31, 2015
1.205
1.224
1.135
1.175
1,636,765
+0.00(+0.00%)
Mar 30, 2015
1.214
1.234
1.165
1.175
882,842
-0.06(-4.84%)
Mar 27, 2015
1.224
1.264
1.224
1.234
699,728
+0.02(+2.06%)
Mar 26, 2015
1.269
1.279
1.210
1.210
440,756
-0.04(-3.17%)
Mar 25, 2015
1.269
1.299
1.244
1.249
950,831
+0.00(+0.00%)
Mar 24, 2015
1.289
1.299
1.239
1.249
611,866
-0.05(-3.82%)
Mar 23, 2015
1.309
1.338
1.299
1.299
911,166
+0.01(+0.77%)
Mar 20, 2015
1.289
1.299
1.239
1.289
1,404,084
+0.02(+1.56%)
Mar 19, 2015
1.269
1.279
1.210
1.269
1,049,280
+0.00(+0.00%)
Mar 18, 2015
1.170
1.269
1.170
1.269
1,115,694
+0.10(+8.47%)
Mar 17, 2015
1.210
1.249
1.160
1.170
927,845
-0.04(-3.28%)
Mar 16, 2015
1.200
1.249
1.185
1.210
1,241,949
+0.03(+2.52%)
Mar 13, 2015
1.100
1.190
1.091
1.180
714,621
+0.06(+5.31%)
Mar 12, 2015
1.170
1.210
1.110
1.120
906,072
-0.07(-5.83%)
Mar 11, 2015
1.130
1.200
1.071
1.190
1,329,568
+0.06(+5.26%)
Mar 10, 2015
1.140
1.180
1.071
1.130
1,500,828
-0.01(-0.87%)
Mar 09, 2015
1.219
1.219
1.140
1.140
1,003,373
-0.06(-4.96%)
Mar 06, 2015
1.239
1.249
1.190
1.200
898,314
-0.07(-5.47%)
Mar 05, 2015
1.269
1.279
1.239
1.269
233,696
+0.01(+0.79%)
Mar 04, 2015
1.299
1.239
1.259
617,458
-0.04(-3.05%)
Mar 03, 2015
1.348
1.348
1.279
1.299
541,266
+0.00(+0.00%)
Mar 02, 2015
1.338
1.346
1.289
1.299
437,172
-0.01(-0.76%)
Feb 27, 2015
1.329
1.348
1.309
1.309
576,143
+0.01(+0.76%)
Feb 26, 2015
1.299
1.309
1.289
1.299
497,842
+0.01(+0.77%)
Feb 25, 2015
1.279
1.309
1.269
1.289
542,365
+0.03(+2.36%)
Feb 24, 2015
1.279
1.309
1.249
1.259
458,365
-0.03(-2.31%)
Feb 23, 2015
1.319
1.319
1.259
1.289
571,892
-0.01(-0.76%)
Feb 20, 2015
1.319
1.358
1.299
1.299
776,081
-0.04(-2.96%)
Feb 19, 2015
1.348
1.378
1.329
1.338
521,962
+0.00(+0.00%)
Feb 18, 2015
1.338
1.358
1.319
1.338
647,098
+0.01(+0.75%)
Feb 17, 2015
1.329
1.348
1.304
1.329
801,430
-0.04(-2.90%)
Feb 13, 2015
1.368
1.368
1.368
0
+0.04(+2.98%)
Feb 12, 2015
1.299
1.338
1.269
1.329
896,909
+0.06(+4.69%)
Feb 11, 2015
1.269
1.289
1.239
1.269
736,701
+0.02(+1.59%)
Feb 10, 2015
1.289
1.289
1.229
1.249
610,265
-0.04(-3.08%)
Feb 09, 2015
1.299
1.308
1.279
1.289
442,844
+0.01(+0.77%)
Feb 06, 2015
1.269
1.319
1.259
1.279
648,540
-0.01(-0.77%)
Feb 05, 2015
1.289
1.299
1.259
1.289
523,917
-0.02(-1.52%)
Feb 04, 2015
1.289
1.316
1.249
1.309
1,126,325
+0.05(+3.94%)
Feb 03, 2015
1.289
1.299
1.249
1.259
968,871
-0.03(-2.31%)
Feb 02, 2015
1.299
1.309
1.259
1.289
684,315
-0.02(-1.52%)
Jan 30, 2015
1.279
1.338
1.279
1.309
815,001
-0.01(-0.75%)
Jan 29, 2015
1.329
1.338
1.269
1.319
1,186,424
-0.06(-4.32%)
Jan 28, 2015
1.438
1.477
1.338
1.378
937,781
-0.10(-6.71%)
Jan 27, 2015
1.418
1.487
1.418
1.477
862,007
+0.06(+4.20%)
Jan 26, 2015
1.418
1.457
1.368
1.418
1,187,350
-0.02(-1.38%)
Jan 23, 2015
1.537
1.547
1.438
1.438
875,856
-0.08(-5.23%)
Jan 22, 2015
1.576
1.606
1.507
1.517
1,129,372
-0.01(-0.65%)
Jan 21, 2015
1.527
1.547
1.467
1.527
1,141,965
+0.02(+1.32%)
Jan 20, 2015
1.517
1.557
1.497
1.507
1,263,030
-0.01(-0.65%)
Jan 16, 2015
1.537
1.616
1.517
1.517
1,147,165
-0.02(-1.29%)
Jan 15, 2015
1.537
1,396,312
+0.10(+6.90%)
Jan 14, 2015
1.477
1.517
1.408
1.438
916,320
-0.04(-2.68%)
Jan 13, 2015
1.477
1,426,672
-0.06(-3.87%)
Jan 12, 2015
1.457
1.557
1.443
1.537
1,364,366
+0.10(+6.90%)
Jan 09, 2015
1.368
1.487
1.358
1.438
1,243,778
+0.05(+3.57%)
Jan 08, 2015
1.457
1.477
1.333
1.388
1,146,211
-0.07(-4.76%)
Jan 07, 2015
1.447
1.527
1.408
1.457
1,600,849
-0.01(-0.68%)
Jan 06, 2015
1.378
1.487
1.378
1.467
2,227,665
+0.09(+6.47%)
Jan 05, 2015
1.358
1.388
1.289
1.378
1,110,395
+0.04(+2.96%)
Jan 02, 2015
1.279
1.338
1.259
1.338
779,624
+0.05(+3.85%)
Dec 31, 2014
1.289
1.289
1.289
0
-0.04(-2.99%)
Dec 30, 2014
1.279
1.348
1.249
1.329
1,612,146
+0.08(+6.35%)
Dec 29, 2014
1.269
1.289
1.239
1.249
858,521
-0.05(-4.18%)
Dec 26, 2014
1.254
1.333
1.248
1.304
885,293
+0.07(+5.60%)
Dec 24, 2014
1.235
1.235
1.235
0
+0.09(+7.76%)
Dec 23, 2014
1.205
1.235
1.146
1.146
1,321,373
-0.05(-4.13%)
Dec 22, 2014
1.333
1.363
1.175
1.195
2,618,012
-0.09(-6.92%)
Dec 19, 2014
1.274
1.373
1.264
1.284
24,115,504
+0.04(+3.17%)
Dec 18, 2014
1.195
1.254
1.156
1.244
2,181,214
+0.09(+7.69%)
Dec 17, 2014
1.185
1.195
1.106
1.156
2,157,722
+0.00(+0.00%)
Dec 16, 2014
1.156
1,375,537
-0.04(-3.31%)
Dec 15, 2014
1.205
1.244
1.156
1.195
1,823,242
-0.09(-6.92%)
Dec 12, 2014
1.323
1.333
1.254
1.284
825,127
-0.03(-2.26%)
Dec 11, 2014
1.323
1.363
1.264
1.314
1,068,862
-0.03(-2.21%)
Dec 10, 2014
1.393
1.402
1.314
1.343
1,085,656
-0.05(-3.55%)
Dec 09, 2014
1.373
1.432
1.363
1.393
1,350,150
+0.04(+2.92%)
Dec 08, 2014
1.333
1.432
1.264
1.353
1,346,937
+0.01(+0.73%)
Dec 05, 2014
1.323
1.373
1.309
1.343
1,169,075
-0.02(-1.45%)
Dec 04, 2014
1.393
1.402
1.323
1.363
1,052,980
-0.02(-1.43%)
Dec 03, 2014
1.353
1.402
1.309
1.383
654,307
+0.09(+6.87%)
Dec 02, 2014
1.333
1.422
1.294
1.294
1,510,230
-0.11(-7.75%)
Dec 01, 2014
1.363
1.432
1.343
1.402
1,268,256
+0.07(+5.19%)
Nov 28, 2014
1.462
1.462
1.333
1.333
880,863
-0.16(-10.60%)
Nov 26, 2014
1.491
1.491
1.491
0
-0.09(-5.63%)
Nov 25, 2014
1.590
1.610
1.551
1.580
695,422
+0.02(+1.27%)
Nov 24, 2014
1.610
1.610
1.560
1.560
995,930
+0.00(+0.00%)
Nov 21, 2014
1.620
1.630
1.531
1.560
1,115,878
-0.01(-0.63%)
Nov 20, 2014
1.541
1.600
1.491
1.570
1,235,258
+0.07(+4.61%)
Nov 19, 2014
1.590
1.620
1.491
1.501
2,012,778
-0.07(-4.40%)
Nov 18, 2014
1.481
1.590
1.432
1.570
2,042,246
+0.12(+8.16%)
Nov 17, 2014
1.402
1.452
1.353
1.452
2,058,900
+0.10(+7.30%)
Nov 14, 2014
1.215
1.393
1.185
1.353
3,605,597
+0.21(+18.10%)
Nov 13, 2014
1.215
1.225
1.136
1.146
846,520
-0.06(-4.92%)
Nov 12, 2014
1.205
1.225
1.126
1.205
1,073,166
+0.02(+1.67%)
Nov 11, 2014
1.096
1.225
1.077
1.185
1,046,194
+0.12(+11.11%)
Nov 10, 2014
1.185
1.235
1.067
1.067
1,215,021
-0.13(-10.74%)
Nov 07, 2014
1.116
1.195
1.106
1.195
1,295,315
+0.12(+11.01%)
Nov 06, 2014
1.067
1.116
1.027
1.077
1,306,487
+0.04(+3.81%)
Nov 05, 2014
1.136
1.146
1.027
1.037
2,460,251
-0.11(-9.48%)
Nov 04, 2014
1.215
1.225
1.146
1.146
864,683
-0.07(-5.69%)
Nov 03, 2014
1.195
1.235
1.185
1.215
818,456
+0.03(+2.50%)
Oct 31, 2014
1.235
1.254
1.166
1.185
1,647,230
-0.09(-6.98%)
Oct 30, 2014
1.393
1.393
1.264
1.274
1,394,828
-0.13(-9.16%)
Oct 29, 2014
1.481
1.501
1.393
1.402
1,427,054
-0.09(-5.96%)
Oct 28, 2014
1.491
1.511
1.462
1.491
690,199
+0.02(+1.34%)
Oct 27, 2014
1.491
1.511
1.442
1.472
941,140
-0.04(-2.61%)
Oct 24, 2014
1.511
1.541
1.491
1.511
673,833
-0.01(-0.65%)
Oct 23, 2014
1.491
1.531
1.462
1.521
1,497,652
+0.02(+1.32%)
Oct 22, 2014
1.501
1.501
1,002,269
-0.10(-6.17%)
Oct 21, 2014
1.560
1.610
1.541
1.600
508,553
+0.04(+2.53%)
Oct 20, 2014
1.541
1.570
1.541
1.560
671,000
+0.03(+1.94%)
Oct 17, 2014
1.570
1.580
1.521
1.531
1,086,210
-0.02(-1.27%)
Oct 16, 2014
1.541
1.580
1.512
1.551
1,063,820
+0.02(+1.29%)
Oct 15, 2014
1.610
1.630
1.501
1.531
1,575,842
-0.02(-1.27%)
Oct 14, 2014
1.570
1.640
1.551
1.551
1,266,774
-0.06(-3.68%)
Oct 13, 2014
1.560
1.649
1.560
1.610
1,241,451
+0.05(+3.17%)
Oct 10, 2014
1.501
1.570
1.501
1.560
816,722
+0.03(+1.94%)
Oct 09, 2014
1.541
1.560
1.501
1.531
1,493,804
-0.02(-1.27%)
Oct 08, 2014
1.531
1.560
1.432
1.551
1,727,107
+0.04(+2.61%)
Oct 07, 2014
1.531
1.551
1.491
1.511
1,111,515
-0.03(-1.92%)
Oct 06, 2014
1.511
1.560
1.481
1.541
1,341,208
+0.04(+2.63%)
Oct 03, 2014
1.541
1.541
1.491
1.501
1,606,369
-0.07(-4.40%)
Oct 02, 2014
1.560
1.580
1.541
1.570
391,368
+0.00(+0.00%)
Oct 01, 2014
1.551
1.600
1.551
1.570
1,063,438
+0.00(+0.00%)
Sep 30, 2014
1.600
1.610
1.570
1.570
641,732
-0.06(-3.64%)
Sep 29, 2014
1.600
1.630
1.580
1.630
480,928
+0.04(+2.48%)
Sep 26, 2014
1.580
1.610
1.570
1.590
454,108
+0.01(+0.94%)
Sep 25, 2014
1.536
1.590
1.517
1.575
1,557,199
+0.00(+0.00%)
Sep 24, 2014
1.575
1.585
1.536
1.575
1,178,077
+0.00(+0.00%)
Sep 23, 2014
1.516
1.605
1.437
1.575
1,665,037
+0.07(+4.58%)
Sep 22, 2014
1.536
1.556
1.388
1.506
3,446,514
-0.03(-1.92%)
Sep 19, 2014
1.684
1.693
1.536
1.536
2,252,375
-0.14(-8.24%)
Sep 18, 2014
1.674
1.693
1.615
1.674
1,091,573
-0.01(-0.58%)
Sep 17, 2014
1.753
1.782
1.674
1.684
1,077,718
-0.09(-5.00%)
Sep 16, 2014
1.684
1.772
1.664
1.772
1,177,792
+0.08(+4.65%)
Sep 15, 2014
1.693
1.605
1.693
1,203,731
+0.09(+5.52%)
Sep 12, 2014
1.625
1.644
1.585
1.605
619,606
-0.04(-2.40%)
Sep 11, 2014
1.595
1.644
1.595
1.644
619,666
+0.04(+2.45%)
Sep 10, 2014
1.654
1.595
1.605
396,318
-0.05(-2.98%)
Sep 09, 2014
1.615
1.664
1.585
1.654
652,750
+0.06(+3.70%)
Sep 08, 2014
1.615
1.625
1.585
1.595
697,009
-0.02(-1.22%)
Sep 05, 2014
1.644
1.684
1.595
1.615
1,172,270
-0.01(-0.61%)
Sep 04, 2014
1.772
1.773
1.596
1.625
1,732,979
-0.14(-7.82%)
Sep 03, 2014
1.762
1.782
1.753
1.762
579,779
+0.00(+0.00%)
Sep 02, 2014
1.782
1.792
1.772
1.762
1,079,855
-0.05(-2.72%)
Aug 29, 2014
1.812
1.812
1.812
0
-0.01(-0.54%)
Aug 28, 2014
1.851
1.851
1.821
1.821
159,580
+0.00(+0.00%)
Aug 27, 2014
1.812
1.841
1.802
1.821
360,810
+0.00(+0.00%)
Aug 26, 2014
1.812
1.831
1.792
1.821
536,903
+0.02(+1.09%)
Aug 25, 2014
1.802
1.831
1.802
1.802
318,788
-0.02(-1.08%)
Aug 22, 2014
1.890
1.910
1.821
1.821
463,064
-0.04(-2.12%)
Aug 21, 2014
1.821
1.871
1.821
1.861
671,900
+0.01(+0.53%)
Aug 20, 2014
1.881
1.881
1.821
1.851
468,412
-0.01(-0.53%)
Aug 19, 2014
1.881
1.841
1.861
516,545
+0.01(+0.53%)
Aug 18, 2014
1.841
1.851
1.841
1.851
439,869
+0.00(+0.00%)
Aug 15, 2014
1.851
1.792
1.851
461,665
+0.04(+2.17%)
Aug 14, 2014
1.821
1.861
1.812
1.812
371,916
-0.01(-0.54%)
Aug 13, 2014
1.831
1.860
1.821
1.821
305,692
-0.01(-0.54%)
Aug 12, 2014
1.881
1.900
1.831
1.831
593,323
-0.04(-2.11%)
Aug 11, 2014
1.812
1.890
1.792
1.871
391,909
+0.01(+0.53%)
Aug 08, 2014
1.831
1.890
1.831
1.861
446,450
+0.02(+1.07%)
Aug 07, 2014
1.841
1.881
1.831
1.841
347,823
-0.02(-1.06%)
Aug 06, 2014
1.871
1.881
1.812
1.861
813,539
+0.04(+2.16%)
Aug 05, 2014
1.811
1.831
1.762
1.821
481,402
+0.02(+1.09%)
Aug 04, 2014
1.831
1.861
1.792
1.802
402,753
-0.04(-2.14%)
Aug 01, 2014
1.851
1.881
1.831
1.841
487,882
+0.00(+0.00%)
Jul 31, 2014
1.821
1.920
1.821
1.841
881,444
-0.02(-1.06%)
Jul 30, 2014
1.831
1.876
1.812
1.861
512,587
+0.02(+1.07%)
Jul 29, 2014
1.881
1.900
1.841
1.841
361,278
-0.04(-2.09%)
Jul 28, 2014
1.812
1.890
1.812
1.881
564,256
+0.05(+2.69%)
Jul 25, 2014
1.772
1.841
1.762
1.831
524,390
+0.08(+4.49%)
Jul 24, 2014
1.772
1.812
1.733
1.753
967,968
-0.06(-3.26%)
Jul 23, 2014
1.871
1.876
1.802
1.812
1,623,337
-0.07(-3.66%)
Jul 22, 2014
1.930
1.940
1.881
1.881
726,457
-0.07(-3.54%)
Jul 21, 2014
1.959
2.087
1.910
1.949
811,960
+0.01(+0.51%)
Jul 18, 2014
1.979
1.989
1.930
1.940
440,259
-0.07(-3.43%)
Jul 17, 2014
1.920
2.009
1.910
2.009
985,734
+0.10(+5.15%)
Jul 16, 2014
1.959
1.979
1.910
1.910
991,160
-0.03(-1.52%)
Jul 15, 2014
2.048
2.068
1.940
1.940
1,152,970
-0.10(-4.83%)
Jul 14, 2014
2.068
2.087
2.009
2.038
892,919
-0.09(-4.17%)
Jul 11, 2014
2.097
2.146
2.068
2.127
1,113,296
+0.05(+2.37%)
Jul 10, 2014
2.137
2.186
2.077
2.077
2,185,797
-0.02(-0.94%)
Jul 09, 2014
2.058
2.107
2.018
2.097
1,752,303
+0.05(+2.40%)
Jul 08, 2014
2.018
2.048
1.979
2.048
1,295,414
+0.04(+1.96%)
Jul 07, 2014
2.068
2.068
1.989
2.009
794,146
-0.06(-2.86%)
Jul 03, 2014
2.068
2.068
2.068
0
+0.04(+1.94%)
Jul 02, 2014
2.058
2.087
2.018
2.028
890,680
-0.02(-0.96%)
Jul 01, 2014
2.117
2.127
2.028
2.048
774,741
-0.04(-1.89%)
Jun 30, 2014
1.999
2.097
1.969
2.087
1,584,805
+0.10(+4.95%)
Jun 27, 2014
2.018
2.058
1.969
1.989
678,351
-0.03(-1.46%)
Jun 26, 2014
1.999
2.028
1.949
2.018
898,078
+0.02(+0.97%)
Jun 25, 2014
1.921
2.009
1.881
1.999
1,004,717
+0.08(+4.08%)
Jun 24, 2014
1.999
2.058
1.901
1.921
1,561,946
-0.05(-2.49%)
Jun 23, 2014
1.940
2.019
1.872
1.970
1,662,274
+0.04(+2.03%)
Jun 20, 2014
2.009
2.009
1.862
1.930
5,428,854
-0.07(-3.43%)
Jun 19, 2014
1.823
2.028
1.813
1.999
3,486,696
+0.22(+12.09%)
Jun 18, 2014
1.715
1.783
1.705
1.783
1,195,720
+0.07(+4.00%)
Jun 17, 2014
1.715
1.764
1.715
1.715
956,901
-0.06(-3.31%)
Jun 16, 2014
1.764
1.803
1.744
1.774
1,393,663
+0.02(+1.12%)
Jun 13, 2014
1.813
1.832
1.736
1.754
803,856
-0.06(-3.24%)
Jun 12, 2014
1.774
1.813
1.754
1.813
1,610,594
+0.05(+2.78%)
Jun 11, 2014
1.764
1.783
1.720
1.764
735,280
+0.01(+0.56%)
Jun 10, 2014
1.754
1.783
1.715
1.754
893,563
+0.09(+5.29%)
Jun 06, 2014
1.627
1.666
1.607
1.666
702,912
+0.04(+2.41%)
Jun 05, 2014
1.597
1.637
1.587
1.627
891,519
+0.05(+3.11%)
Jun 04, 2014
1.617
1.617
1.558
1.578
906,451
-0.03(-1.83%)
Jun 03, 2014
1.587
1.617
1.568
1.607
741,364
+0.02(+1.23%)
Jun 02, 2014
1.587
1.637
1.578
1.587
669,888
-0.01(-0.61%)
May 30, 2014
1.597
1.607
1.578
1.597
953,266
-0.02(-1.21%)
May 29, 2014
1.578
1.637
1.568
1.617
1,231,267
+0.04(+2.48%)
May 28, 2014
1.646
1.685
1.568
1.578
1,481,997
-0.08(-4.73%)
May 27, 2014
1.744
1.754
1.656
1.656
2,631,859
-0.11(-6.11%)
May 23, 2014
1.764
1.764
1.764
0
-0.08(-4.51%)
May 22, 2014
1.862
1.872
1.813
1.847
355,985
-0.00(-0.26%)
May 21, 2014
1.842
1.862
1.793
1.852
1,039,561
+0.01(+0.53%)
May 20, 2014
1.832
1.891
1.813
1.842
575,947
+0.01(+0.53%)
May 19, 2014
1.832
1.862
1.832
1.832
421,304
+0.01(+0.54%)
May 16, 2014
1.862
1.862
1.813
1.823
601,916
-0.06(-3.13%)
May 15, 2014
1.901
1.911
1.842
1.881
674,536
-0.05(-2.54%)
May 14, 2014
1.891
1.950
1.872
1.930
777,653
+0.07(+3.68%)
May 13, 2014
1.842
1.872
1.842
1.862
304,010
+0.02(+1.06%)
May 12, 2014
1.881
1.891
1.842
1.842
475,544
-0.01(-0.53%)
May 09, 2014
1.881
1.911
1.823
1.852
1,065,082
-0.04(-2.07%)
May 08, 2014
1.930
1.940
1.881
1.891
367,208
-0.02(-1.03%)
May 07, 2014
1.989
1.989
1.891
1.911
890,266
-0.09(-4.41%)
May 06, 2014
2.048
2.058
1.984
1.999
429,091
-0.06(-2.86%)
May 05, 2014
2.087
2.097
2.019
2.058
570,705
+0.02(+0.96%)
May 02, 2014
2.009
2.068
1.979
2.038
673,820
+0.03(+1.46%)
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.