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
)
4.100
+0.280 (+7.33%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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
2.270
2.290
2.230
2.240
321,719
-0.05(-2.18%)
Apr 29, 2019
2.290
2.300
2.220
2.290
244,962
+0.00(+0.22%)
Apr 26, 2019
2.240
2.290
2.240
2.285
226,000
+0.06(+2.47%)
Apr 25, 2019
2.260
2.290
2.210
2.230
291,884
-0.01(-0.45%)
Apr 24, 2019
2.160
2.290
2.160
2.240
314,861
+0.04(+1.82%)
Apr 23, 2019
2.190
2.230
2.180
2.200
291,802
-0.01(-0.45%)
Apr 22, 2019
2.290
2.330
2.180
2.210
395,569
-0.08(-3.49%)
Apr 18, 2019
2.350
2.390
2.290
2.290
264,200
-0.08(-3.38%)
Apr 17, 2019
2.380
2.420
2.350
2.370
169,625
-0.01(-0.42%)
Apr 16, 2019
2.440
2.440
2.380
2.380
215,542
-0.10(-4.03%)
Apr 15, 2019
2.470
2.490
2.380
2.480
325,569
+0.07(+2.90%)
Apr 12, 2019
2.460
2.495
2.410
2.410
213,300
-0.07(-2.82%)
Apr 11, 2019
2.500
2.530
2.458
2.480
244,859
-0.04(-1.59%)
Apr 10, 2019
2.570
2.590
2.510
2.520
262,235
-0.06(-2.33%)
Apr 09, 2019
2.570
2.590
2.520
2.580
312,403
+0.06(+2.38%)
Apr 08, 2019
2.550
2.580
2.500
2.520
186,609
-0.02(-0.79%)
Apr 05, 2019
2.540
2.550
2.500
2.540
113,800
-0.02(-0.78%)
Apr 04, 2019
2.410
2.560
2.360
2.560
529,186
+0.15(+6.22%)
Apr 03, 2019
2.490
2.500
2.400
2.410
417,982
-0.07(-2.82%)
Apr 02, 2019
2.490
2.500
2.430
2.480
257,207
-0.03(-1.20%)
Apr 01, 2019
2.530
2.580
2.460
2.510
385,034
-0.04(-1.57%)
Mar 29, 2019
2.570
2.640
2.540
2.550
349,500
-0.02(-0.78%)
Mar 28, 2019
2.670
2.690
2.551
2.570
685,837
-0.17(-6.20%)
Mar 27, 2019
2.680
2.740
2.680
2.740
406,330
+0.04(+1.48%)
Mar 26, 2019
2.680
2.730
2.660
2.700
549,754
+0.00(+0.00%)
Mar 25, 2019
2.730
2.730
2.640
2.700
374,718
-0.02(-0.74%)
Mar 22, 2019
2.610
2.750
2.570
2.720
582,500
+0.12(+4.62%)
Mar 21, 2019
2.610
2.630
2.530
2.600
251,257
+0.00(+0.00%)
Mar 20, 2019
2.590
2.620
2.510
2.600
321,325
+0.04(+1.56%)
Mar 19, 2019
2.550
2.600
2.550
2.560
157,627
+0.02(+0.79%)
Mar 18, 2019
2.610
2.610
2.530
2.540
322,280
-0.06(-2.31%)
Mar 15, 2019
2.630
2.640
2.570
2.600
196,500
+0.01(+0.39%)
Mar 14, 2019
2.680
2.680
2.580
2.590
293,011
-0.15(-5.47%)
Mar 13, 2019
2.740
2.740
2.670
2.740
391,206
+0.02(+0.74%)
Mar 12, 2019
2.660
2.729
2.620
2.720
355,956
+0.11(+4.21%)
Mar 11, 2019
2.650
2.650
2.514
2.610
315,982
-0.03(-1.14%)
Mar 08, 2019
2.600
2.642
2.530
2.640
336,700
+0.12(+4.76%)
Mar 07, 2019
2.450
2.610
2.430
2.520
305,334
+0.04(+1.61%)
Mar 06, 2019
2.600
2.630
2.460
2.480
326,988
-0.15(-5.70%)
Mar 05, 2019
2.550
2.640
2.510
2.630
261,154
+0.09(+3.54%)
Mar 04, 2019
2.510
2.560
2.450
2.540
512,297
+0.00(+0.00%)
Mar 01, 2019
2.580
2.620
2.530
2.540
403,700
-0.04(-1.55%)
Feb 28, 2019
2.650
2.650
2.550
2.580
316,470
-0.07(-2.64%)
Feb 27, 2019
2.640
2.690
2.605
2.650
230,268
+0.00(+0.00%)
Feb 26, 2019
2.660
2.690
2.590
2.650
457,354
-0.04(-1.49%)
Feb 25, 2019
2.730
2.802
2.680
2.690
528,510
-0.02(-0.74%)
Feb 22, 2019
2.630
2.760
2.630
2.710
774,400
+0.08(+3.04%)
Feb 21, 2019
2.580
2.650
2.560
2.630
731,453
+0.06(+2.33%)
Feb 20, 2019
2.540
2.650
2.540
2.570
683,320
+0.05(+1.98%)
Feb 19, 2019
2.430
2.540
2.400
2.520
652,965
+0.13(+5.44%)
Feb 15, 2019
2.230
2.390
2.230
2.390
541,600
+0.13(+5.75%)
Feb 14, 2019
2.250
2.290
2.230
2.260
229,162
+0.02(+0.89%)
Feb 13, 2019
2.310
2.310
2.240
2.240
234,044
-0.06(-2.61%)
Feb 12, 2019
2.320
2.320
2.220
2.300
259,346
+0.03(+1.32%)
Feb 11, 2019
2.240
2.290
2.210
2.270
217,186
+0.00(+0.00%)
Feb 08, 2019
2.270
2.280
2.210
2.270
266,200
+0.03(+1.34%)
Feb 07, 2019
2.220
2.260
2.190
2.240
319,178
+0.04(+1.82%)
Feb 06, 2019
2.350
2.350
2.180
2.200
596,601
-0.17(-7.17%)
Feb 05, 2019
2.300
2.370
2.296
2.370
219,527
+0.06(+2.60%)
Feb 04, 2019
2.250
2.340
2.230
2.310
252,161
+0.00(+0.00%)
Feb 01, 2019
2.300
2.320
2.270
2.310
273,300
-0.02(-0.86%)
Jan 31, 2019
2.290
2.340
2.280
2.330
349,815
+0.08(+3.56%)
Jan 30, 2019
2.200
2.300
2.180
2.250
362,597
+0.03(+1.35%)
Jan 29, 2019
2.180
2.250
2.168
2.220
338,790
+0.08(+3.74%)
Jan 28, 2019
2.140
2.215
2.125
2.140
230,970
+0.01(+0.47%)
Jan 25, 2019
2.100
2.170
2.100
2.130
393,800
+0.05(+2.40%)
Jan 24, 2019
2.070
2.100
2.040
2.080
85,147
+0.02(+0.97%)
Jan 23, 2019
2.040
2.100
2.020
2.060
322,485
+0.03(+1.48%)
Jan 22, 2019
2.000
2.040
1.960
2.030
170,448
+0.03(+1.50%)
Jan 18, 2019
2.050
2.080
1.970
2.000
431,800
-0.05(-2.44%)
Jan 17, 2019
2.080
2.110
2.040
2.050
201,847
-0.05(-2.38%)
Jan 16, 2019
2.150
2.180
2.085
2.100
199,249
-0.06(-2.78%)
Jan 15, 2019
2.200
2.240
2.130
2.160
285,515
-0.04(-1.82%)
Jan 14, 2019
2.230
2.260
2.170
2.200
179,537
-0.04(-1.79%)
Jan 11, 2019
2.270
2.270
2.210
2.240
264,000
-0.02(-0.88%)
Jan 10, 2019
2.320
2.320
2.245
2.260
287,042
-0.06(-2.59%)
Jan 09, 2019
2.330
2.390
2.280
2.320
375,108
-0.01(-0.43%)
Jan 08, 2019
2.220
2.330
2.182
2.330
337,073
+0.10(+4.48%)
Jan 07, 2019
2.230
2.290
2.220
2.230
204,701
+0.00(+0.00%)
Jan 04, 2019
2.230
2.300
2.210
2.230
350,300
-0.07(-3.04%)
Jan 03, 2019
2.250
2.310
2.200
2.300
451,064
+0.09(+4.07%)
Jan 02, 2019
2.120
2.240
2.061
2.210
439,818
+0.11(+5.24%)
Dec 31, 2018
2.090
2.110
2.000
2.100
490,900
+0.03(+1.45%)
Dec 28, 2018
2.040
2.120
2.040
2.070
314,600
+0.02(+0.98%)
Dec 27, 2018
2.080
2.090
2.010
2.050
338,162
+0.00(+0.00%)
Dec 26, 2018
2.050
2.130
2.010
2.050
229,145
+0.00(+0.00%)
Dec 24, 2018
1.990
2.090
1.990
2.050
237,200
+0.07(+3.54%)
Dec 21, 2018
2.090
2.095
1.970
1.980
355,700
-0.07(-3.41%)
Dec 20, 2018
1.920
2.080
1.920
2.050
541,437
+0.16(+8.47%)
Dec 19, 2018
2.000
2.100
1.870
1.890
531,885
-0.11(-5.50%)
Dec 18, 2018
1.970
2.060
1.940
2.000
404,109
+0.03(+1.52%)
Dec 17, 2018
2.020
2.030
1.950
1.970
396,438
-0.05(-2.48%)
Dec 14, 2018
2.100
2.100
2.010
2.020
217,000
-0.09(-4.27%)
Dec 13, 2018
2.020
2.115
2.020
2.110
296,806
+0.10(+4.98%)
Dec 12, 2018
1.950
2.020
1.940
2.010
283,460
+0.09(+4.69%)
Dec 11, 2018
2.010
2.010
1.920
1.920
270,892
-0.09(-4.48%)
Dec 10, 2018
1.990
2.040
1.971
2.010
268,901
+0.00(+0.00%)
Dec 07, 2018
1.940
2.040
1.930
2.010
293,200
+0.06(+3.08%)
Dec 06, 2018
1.940
1.980
1.930
1.950
231,187
+0.01(+0.52%)
Dec 04, 2018
2.030
2.090
1.930
1.940
303,100
-0.09(-4.43%)
Dec 03, 2018
1.970
2.060
1.960
2.030
272,952
+0.08(+4.10%)
Nov 30, 2018
1.950
1.960
1.910
1.950
216,900
+0.01(+0.52%)
Nov 29, 2018
1.940
1.980
1.920
1.940
112,557
-0.02(-1.02%)
Nov 28, 2018
1.900
1.969
1.868
1.960
249,196
+0.08(+4.26%)
Nov 27, 2018
1.860
1.890
1.830
1.880
262,269
+0.00(+0.00%)
Nov 26, 2018
1.920
2.000
1.880
1.880
303,149
-0.04(-2.08%)
Nov 23, 2018
1.970
2.030
1.890
1.920
223,700
-0.07(-3.52%)
Nov 21, 2018
1.990
1.990
1.990
0
+0.03(+1.53%)
Nov 20, 2018
2.000
2.030
1.915
1.960
319,460
-0.04(-2.00%)
Nov 19, 2018
2.020
2.110
1.990
2.000
416,052
-0.02(-0.99%)
Nov 16, 2018
1.950
2.040
1.950
2.020
1,348,300
+0.07(+3.59%)
Nov 15, 2018
1.850
1.980
1.850
1.950
812,741
+0.07(+3.72%)
Nov 14, 2018
2.030
2.050
1.870
1.880
1,461,851
-0.17(-8.29%)
Nov 13, 2018
2.140
2.150
2.050
2.050
323,821
-0.10(-4.65%)
Nov 12, 2018
2.190
2.200
2.125
2.150
289,947
-0.07(-3.15%)
Nov 09, 2018
2.170
2.230
2.120
2.220
208,000
+0.04(+1.83%)
Nov 08, 2018
2.180
2.240
2.150
2.180
192,839
+0.00(+0.00%)
Nov 07, 2018
2.220
2.260
2.180
2.180
301,157
-0.06(-2.68%)
Nov 06, 2018
2.340
2.350
2.220
2.240
209,593
-0.08(-3.45%)
Nov 05, 2018
2.240
2.400
2.240
2.320
246,315
+0.02(+0.87%)
Nov 02, 2018
2.350
2.370
2.295
2.300
188,300
-0.07(-2.95%)
Nov 01, 2018
2.200
2.390
2.200
2.370
370,020
+0.19(+8.47%)
Oct 31, 2018
2.240
2.270
2.180
2.185
290,425
-0.08(-3.74%)
Oct 30, 2018
2.350
2.350
2.240
2.270
329,324
-0.08(-3.40%)
Oct 29, 2018
2.380
2.450
2.320
2.350
257,188
+0.00(+0.00%)
Oct 26, 2018
2.300
2.420
2.300
2.350
234,100
+0.03(+1.29%)
Oct 25, 2018
2.320
2.330
2.280
2.320
269,777
-0.02(-0.85%)
Oct 24, 2018
2.390
2.405
2.330
2.340
290,228
-0.05(-2.09%)
Oct 23, 2018
2.420
2.432
2.360
2.390
388,184
+0.00(+0.00%)
Oct 22, 2018
2.380
2.390
2.320
2.390
197,539
+0.02(+0.63%)
Oct 19, 2018
2.400
2.410
2.351
2.375
169,100
-0.02(-0.63%)
Oct 18, 2018
2.340
2.410
2.310
2.390
892,164
+0.04(+1.70%)
Oct 17, 2018
2.290
2.355
2.280
2.350
507,449
+0.05(+2.17%)
Oct 16, 2018
2.310
2.310
2.240
2.300
398,764
+0.04(+1.77%)
Oct 15, 2018
2.300
2.350
2.250
2.260
375,676
-0.04(-1.74%)
Oct 12, 2018
2.320
2.350
2.260
2.300
209,700
+0.00(+0.00%)
Oct 11, 2018
2.220
2.340
2.190
2.300
532,197
+0.08(+3.60%)
Oct 10, 2018
2.290
2.301
2.200
2.220
411,630
-0.08(-3.48%)
Oct 09, 2018
2.390
2.390
2.280
2.300
462,096
-0.11(-4.56%)
Oct 08, 2018
2.290
2.450
2.280
2.410
267,723
+0.11(+4.78%)
Oct 05, 2018
2.370
2.390
2.300
2.300
258,400
-0.08(-3.36%)
Oct 04, 2018
2.350
2.380
2.320
2.380
123,304
+0.04(+1.71%)
Oct 03, 2018
2.330
2.370
2.310
2.340
349,651
-0.01(-0.43%)
Oct 02, 2018
2.460
2.460
2.310
2.350
874,301
-0.06(-2.49%)
Oct 01, 2018
2.440
2.470
2.400
2.410
344,685
-0.06(-2.43%)
Sep 28, 2018
2.410
2.470
2.410
2.470
549,800
+0.06(+2.49%)
Sep 27, 2018
2.440
2.460
2.400
2.410
382,519
-0.07(-2.82%)
Sep 26, 2018
2.550
2.550
2.440
2.480
492,491
-0.09(-3.50%)
Sep 25, 2018
2.560
2.580
2.520
2.570
444,940
+0.03(+1.18%)
Sep 24, 2018
2.570
2.590
2.530
2.540
364,181
-0.04(-1.55%)
Sep 21, 2018
2.690
2.690
2.540
2.580
468,900
-0.05(-1.90%)
Sep 20, 2018
2.680
2.730
2.630
2.630
210,764
-0.04(-1.50%)
Sep 19, 2018
2.660
2.730
2.660
2.670
200,837
+0.00(+0.00%)
Sep 18, 2018
2.650
2.680
2.620
2.670
103,800
+0.04(+1.52%)
Sep 17, 2018
2.600
2.670
2.600
2.630
167,056
+0.01(+0.38%)
Sep 14, 2018
2.680
2.680
2.600
2.620
198,100
-0.04(-1.50%)
Sep 13, 2018
2.720
2.720
2.620
2.660
250,295
-0.02(-0.75%)
Sep 12, 2018
2.560
2.700
2.560
2.680
337,179
+0.10(+3.88%)
Sep 11, 2018
2.570
2.590
2.530
2.580
173,929
+0.01(+0.39%)
Sep 10, 2018
2.600
2.640
2.570
2.570
199,783
-0.03(-1.15%)
Sep 07, 2018
2.550
2.640
2.550
2.600
246,300
+0.01(+0.39%)
Sep 06, 2018
2.600
2.660
2.580
2.590
300,332
+0.01(+0.39%)
Sep 05, 2018
2.550
2.640
2.550
2.580
157,505
+0.00(+0.00%)
Sep 04, 2018
2.640
2.670
2.560
2.580
342,090
-0.12(-4.44%)
Aug 31, 2018
2.700
2.700
2.700
0
-0.01(-0.37%)
Aug 30, 2018
2.700
2.720
2.630
2.710
231,104
+0.02(+0.74%)
Aug 29, 2018
2.690
2.750
2.690
2.690
118,926
-0.02(-0.74%)
Aug 28, 2018
2.730
2.760
2.660
2.710
255,825
-0.02(-0.73%)
Aug 27, 2018
2.690
2.770
2.681
2.730
405,967
+0.04(+1.49%)
Aug 24, 2018
2.630
2.750
2.610
2.690
435,300
+0.07(+2.67%)
Aug 23, 2018
2.630
2.630
2.530
2.620
323,186
-0.02(-0.76%)
Aug 22, 2018
2.600
2.660
2.580
2.640
397,673
+0.04(+1.54%)
Aug 21, 2018
2.650
2.650
2.553
2.600
372,367
-0.03(-1.14%)
Aug 20, 2018
2.550
2.680
2.550
2.630
494,425
+0.09(+3.54%)
Aug 17, 2018
2.520
2.590
2.490
2.540
680,400
+0.04(+1.60%)
Aug 16, 2018
2.570
2.690
2.500
2.500
625,240
-0.11(-4.21%)
Aug 15, 2018
2.620
2.670
2.580
2.610
592,834
-0.03(-1.14%)
Aug 14, 2018
2.730
2.740
2.630
2.640
360,457
-0.10(-3.65%)
Aug 13, 2018
2.730
2.760
2.668
2.740
316,175
+0.02(+0.74%)
Aug 10, 2018
2.860
2.860
2.720
2.720
263,100
-0.14(-4.90%)
Aug 09, 2018
2.800
2.860
2.770
2.860
217,607
+0.09(+3.25%)
Aug 08, 2018
2.710
2.770
2.690
2.770
274,930
+0.06(+2.21%)
Aug 07, 2018
2.830
2.840
2.710
2.710
375,705
-0.12(-4.24%)
Aug 06, 2018
2.790
2.860
2.770
2.830
351,475
+0.06(+2.17%)
Aug 03, 2018
2.800
2.840
2.700
2.770
1,182,900
+0.15(+5.73%)
Aug 02, 2018
2.630
2.670
2.600
2.620
167,640
-0.01(-0.38%)
Aug 01, 2018
2.690
2.710
2.600
2.630
282,195
-0.07(-2.59%)
Jul 31, 2018
2.600
2.740
2.600
2.700
334,497
+0.06(+2.27%)
Jul 30, 2018
2.690
2.690
2.615
2.640
132,541
-0.03(-1.12%)
Jul 27, 2018
2.600
2.680
2.600
2.670
283,400
+0.07(+2.69%)
Jul 26, 2018
2.660
2.660
2.590
2.600
179,005
-0.09(-3.35%)
Jul 25, 2018
2.660
2.700
2.630
2.690
216,766
+0.04(+1.51%)
Jul 24, 2018
2.610
2.660
2.610
2.650
222,093
+0.04(+1.53%)
Jul 23, 2018
2.650
2.660
2.560
2.610
338,278
-0.04(-1.51%)
Jul 20, 2018
2.640
2.650
2.580
2.650
293,367
+0.04(+1.53%)
Jul 19, 2018
2.580
2.640
2.560
2.610
380,362
+0.00(+0.19%)
Jul 18, 2018
2.620
2.640
2.580
2.605
257,408
-0.04(-1.33%)
Jul 17, 2018
2.600
2.670
2.600
2.640
203,082
+0.00(+0.00%)
Jul 16, 2018
2.810
2.810
2.610
2.640
444,867
-0.15(-5.38%)
Jul 13, 2018
2.690
2.800
2.680
2.790
415,180
+0.07(+2.57%)
Jul 12, 2018
2.750
2.750
2.720
2.720
252,124
+0.00(+0.00%)
Jul 11, 2018
2.820
2.820
2.690
2.720
680,007
-0.10(-3.55%)
Jul 10, 2018
2.770
2.820
2.750
2.820
327,522
+0.06(+2.17%)
Jul 09, 2018
2.780
2.790
2.760
2.760
243,841
+0.02(+0.73%)
Jul 06, 2018
2.710
2.760
2.680
2.740
217,427
+0.05(+1.86%)
Jul 05, 2018
2.710
2.750
2.660
2.690
380,474
-0.02(-0.74%)
Jul 03, 2018
2.710
2.710
2.710
0
+0.05(+1.88%)
Jul 02, 2018
2.610
2.720
2.610
2.660
127,431
-0.01(-0.37%)
Jun 29, 2018
2.700
2.670
347,239
+0.05(+1.91%)
Jun 28, 2018
2.760
2.780
2.610
2.620
283,475
-0.15(-5.42%)
Jun 27, 2018
2.810
2.820
2.760
2.770
204,237
-0.04(-1.42%)
Jun 26, 2018
2.790
2.830
2.780
2.810
249,777
+0.02(+0.72%)
Jun 25, 2018
2.800
2.840
2.770
2.790
186,880
-0.01(-0.36%)
Jun 22, 2018
2.750
2.820
2.730
2.800
320,220
+0.05(+1.82%)
Jun 21, 2018
2.720
2.790
2.720
2.750
251,810
+0.01(+0.36%)
Jun 20, 2018
2.740
2.770
2.720
2.740
263,884
-0.01(-0.36%)
Jun 19, 2018
2.720
2.780
2.630
2.750
259,405
+0.00(+0.00%)
Jun 18, 2018
2.710
2.760
2.670
2.750
297,340
+0.03(+1.10%)
Jun 15, 2018
2.820
2.683
2.720
465,035
-0.10(-3.55%)
Jun 14, 2018
2.890
2.970
2.790
2.820
641,984
-0.04(-1.40%)
Jun 13, 2018
2.800
2.890
2.800
2.860
343,306
+0.04(+1.42%)
Jun 12, 2018
2.800
2.830
2.740
2.820
305,677
+0.02(+0.71%)
Jun 11, 2018
2.830
2.860
2.790
2.800
364,216
-0.03(-1.06%)
Jun 08, 2018
2.850
2.850
2.810
2.830
244,087
-0.01(-0.35%)
Jun 07, 2018
2.850
2.890
2.815
2.840
248,132
-0.03(-1.05%)
Jun 06, 2018
2.840
2.870
305,940
+0.00(+0.00%)
Jun 05, 2018
2.860
2.910
2.860
2.870
169,407
-0.02(-0.69%)
Jun 04, 2018
2.940
2.990
2.860
2.890
174,156
-0.04(-1.37%)
Jun 01, 2018
2.890
2.970
2.870
2.930
173,764
+0.04(+1.38%)
May 31, 2018
2.910
2.935
2.850
2.890
347,444
+0.02(+0.70%)
May 30, 2018
2.870
2.910
2.850
2.870
348,424
+0.00(+0.00%)
May 29, 2018
2.920
2.920
2.750
2.870
474,062
-0.05(-1.71%)
May 25, 2018
2.920
2.920
2.920
0
-0.13(-4.26%)
May 24, 2018
2.940
3.120
2.910
3.050
441,981
+0.08(+2.69%)
May 23, 2018
2.950
2.980
2.850
2.970
324,344
+0.03(+1.02%)
May 22, 2018
2.920
3.000
2.850
2.940
406,424
+0.01(+0.34%)
May 21, 2018
2.890
2.940
2.880
2.930
204,632
+0.04(+1.38%)
May 18, 2018
2.850
2.920
2.830
2.890
896,872
+0.04(+1.40%)
May 17, 2018
2.870
2.893
2.830
2.850
363,543
-0.01(-0.35%)
May 16, 2018
2.820
2.880
2.820
2.860
337,419
+0.04(+1.60%)
May 15, 2018
2.780
2.840
2.680
2.815
283,518
-0.02(-0.88%)
May 14, 2018
2.830
2.940
2.820
2.840
245,393
+0.04(+1.43%)
May 11, 2018
2.850
2.870
2.800
2.800
168,545
-0.05(-1.75%)
May 10, 2018
2.820
2.850
2.790
2.850
264,653
+0.06(+2.15%)
May 09, 2018
2.820
2.850
2.760
2.790
182,631
-0.03(-1.06%)
May 08, 2018
2.770
2.850
2.730
2.820
238,568
+0.01(+0.36%)
May 07, 2018
2.800
2.820
2.780
2.810
157,121
+0.01(+0.36%)
May 04, 2018
2.790
2.840
2.770
2.800
247,842
+0.02(+0.72%)
May 03, 2018
2.850
2.850
2.780
2.780
126,404
-0.01(-0.18%)
May 02, 2018
2.750
2.850
2.720
2.785
289,665
+0.06(+2.39%)
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.