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
Ultrapro S&P 500 3X ETF
(NY:
UPRO
)
71.21
+1.39 (+1.99%)
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, 2014
8.074
8.209
8.039
8.196
17,013,728
+0.08(+1.00%)
Apr 29, 2014
8.078
8.149
8.028
8.115
16,843,736
+0.11(+1.40%)
Apr 28, 2014
8.024
8.106
7.759
8.003
27,120,276
+0.07(+0.94%)
Apr 25, 2014
8.046
8.061
7.868
7.928
19,032,162
-0.20(-2.50%)
Apr 24, 2014
8.201
8.201
8.013
8.132
15,345,320
+0.05(+0.60%)
Apr 23, 2014
8.124
8.140
8.060
8.084
10,295,545
-0.05(-0.62%)
Apr 22, 2014
8.052
8.203
8.042
8.134
18,488,408
+0.10(+1.25%)
Apr 21, 2014
7.952
8.033
7.923
8.033
10,589,926
+0.09(+1.14%)
Apr 17, 2014
7.882
7.943
7.943
7.943
33,656,668
+0.03(+0.39%)
Apr 16, 2014
7.825
7.915
7.728
7.912
16,483,471
+0.24(+3.15%)
Apr 15, 2014
7.567
7.688
7.340
7.671
31,740,804
+0.16(+2.06%)
Apr 14, 2014
7.517
7.571
7.336
7.516
19,457,954
+0.17(+2.33%)
Apr 11, 2014
7.425
7.553
7.324
7.345
34,112,596
-0.21(-2.72%)
Apr 10, 2014
8.055
8.070
7.524
7.550
37,982,148
-0.51(-6.34%)
Apr 09, 2014
7.868
8.065
7.804
8.061
22,929,214
+0.25(+3.22%)
Apr 08, 2014
7.697
7.845
7.621
7.810
27,537,906
+0.10(+1.33%)
Apr 07, 2014
7.917
7.958
7.666
7.707
45,852,484
-0.27(-3.43%)
Apr 04, 2014
8.403
8.414
7.939
7.981
41,266,252
-0.29(-3.48%)
Apr 03, 2014
8.346
8.349
8.197
8.268
18,140,662
-0.04(-0.49%)
Apr 02, 2014
8.257
8.336
8.209
8.309
18,776,636
+0.08(+1.03%)
Apr 01, 2014
8.141
8.236
8.121
8.224
22,673,414
+0.16(+2.01%)
Mar 31, 2014
8.018
8.099
7.997
8.062
25,598,692
+0.20(+2.49%)
Mar 28, 2014
7.819
7.986
7.807
7.866
22,173,554
+0.11(+1.41%)
Mar 27, 2014
7.781
7.850
7.672
7.757
30,251,414
-0.05(-0.59%)
Mar 26, 2014
8.075
8.109
7.803
7.803
24,904,498
-0.18(-2.24%)
Mar 25, 2014
7.986
8.059
7.846
7.982
29,625,716
+0.12(+1.48%)
Mar 24, 2014
8.050
8.077
7.765
7.865
28,617,094
-0.10(-1.30%)
Mar 21, 2014
8.158
8.219
7.943
7.969
22,525,846
-0.09(-1.11%)
Mar 20, 2014
7.867
8.076
7.830
8.058
26,222,496
+0.13(+1.58%)
Mar 19, 2014
8.063
8.090
7.770
7.933
26,901,486
-0.12(-1.49%)
Mar 18, 2014
7.928
8.084
7.908
8.054
20,809,038
+0.18(+2.22%)
Mar 17, 2014
7.790
7.939
7.784
7.878
24,545,246
+0.20(+2.63%)
Mar 14, 2014
7.692
7.819
7.649
7.676
27,416,514
-0.07(-0.92%)
Mar 13, 2014
8.087
8.104
7.680
7.748
35,576,380
-0.27(-3.33%)
Mar 12, 2014
7.890
8.021
7.836
8.014
25,889,916
+0.01(+0.07%)
Mar 11, 2014
8.169
8.201
7.952
8.008
23,708,214
-0.12(-1.49%)
Mar 10, 2014
8.105
8.138
7.989
8.130
14,710,447
-0.01(-0.08%)
Mar 07, 2014
8.224
8.234
8.038
8.136
36,922,236
-0.00(-0.01%)
Mar 06, 2014
8.141
8.190
8.097
8.137
22,249,592
+0.07(+0.92%)
Mar 05, 2014
8.071
8.118
8.040
8.063
28,445,480
+0.01(+0.07%)
Mar 04, 2014
7.954
8.108
7.951
8.057
44,716,340
+0.33(+4.24%)
Mar 03, 2014
7.691
7.787
7.574
7.729
46,115,564
-0.16(-2.08%)
Feb 28, 2014
7.835
8.005
7.742
7.893
33,044,206
+0.05(+0.64%)
Feb 27, 2014
7.681
7.843
7.659
7.843
22,630,760
+0.13(+1.65%)
Feb 26, 2014
7.748
7.809
7.653
7.715
24,236,342
+0.00(+0.01%)
Feb 25, 2014
7.740
7.809
7.641
7.714
30,516,798
-0.00(-0.06%)
Feb 24, 2014
7.654
7.878
7.606
7.719
24,858,684
+0.11(+1.49%)
Feb 21, 2014
7.674
7.724
7.588
7.606
21,260,930
-0.01(-0.14%)
Feb 20, 2014
7.525
7.677
7.445
7.617
30,406,834
+0.12(+1.66%)
Feb 19, 2014
7.590
7.735
7.474
7.492
42,429,712
-0.16(-2.06%)
Feb 18, 2014
7.639
7.679
7.574
7.650
22,284,410
+0.03(+0.45%)
Feb 14, 2014
7.478
7.616
7.616
7.616
60,830,136
+0.11(+1.52%)
Feb 13, 2014
7.234
7.520
7.232
7.502
31,589,670
+0.11(+1.52%)
Feb 12, 2014
7.405
7.474
7.338
7.390
25,959,552
+0.02(+0.27%)
Feb 11, 2014
7.162
7.426
7.143
7.370
31,773,704
+0.23(+3.22%)
Feb 10, 2014
7.101
7.145
7.045
7.139
22,491,054
+0.03(+0.45%)
Feb 07, 2014
6.944
7.121
6.875
7.107
34,138,448
+0.27(+3.95%)
Feb 06, 2014
6.633
6.844
6.633
6.837
26,656,062
+0.25(+3.86%)
Feb 05, 2014
6.539
6.628
6.418
6.583
28,880,916
-0.02(-0.34%)
Feb 04, 2014
6.564
6.659
6.494
6.606
44,045,236
+0.13(+2.02%)
Feb 03, 2014
6.917
6.965
6.435
6.475
54,844,184
-0.47(-6.77%)
Jan 31, 2014
6.808
7.075
6.798
6.945
32,099,176
-0.13(-1.86%)
Jan 30, 2014
7.025
7.137
6.959
7.076
20,710,490
+0.23(+3.39%)
Jan 29, 2014
6.881
6.993
6.798
6.845
38,306,704
-0.21(-2.99%)
Jan 28, 2014
6.959
7.084
6.946
7.055
24,449,980
+0.12(+1.76%)
Jan 27, 2014
7.063
7.111
6.828
6.933
42,719,920
-0.10(-1.42%)
Jan 24, 2014
7.374
7.382
7.034
7.034
45,160,628
-0.49(-6.56%)
Jan 23, 2014
7.596
7.598
7.402
7.527
30,035,832
-0.18(-2.40%)
Jan 22, 2014
7.739
7.741
7.660
7.712
12,560,554
+0.02(+0.22%)
Jan 21, 2014
7.760
7.769
7.555
7.695
22,783,256
+0.07(+0.88%)
Jan 17, 2014
7.692
7.628
7.628
7.628
37,012,180
-0.10(-1.30%)
Jan 16, 2014
7.714
7.737
7.656
7.728
13,955,543
-0.03(-0.42%)
Jan 15, 2014
7.634
7.794
7.680
7.760
24,852,938
+0.13(+1.66%)
Jan 14, 2014
7.471
7.648
7.428
7.634
33,089,052
+0.23(+3.12%)
Jan 13, 2014
7.645
7.708
7.352
7.403
36,242,380
-0.30(-3.89%)
Jan 10, 2014
7.684
7.713
7.564
7.702
24,020,066
+0.07(+0.86%)
Jan 09, 2014
7.699
7.704
7.539
7.637
21,494,924
+0.01(+0.07%)
Jan 08, 2014
7.620
7.667
7.551
7.631
29,094,914
+0.01(+0.11%)
Jan 07, 2014
7.575
7.661
7.560
7.623
29,208,816
+0.13(+1.74%)
Jan 06, 2014
7.625
7.634
7.454
7.493
25,865,896
-0.05(-0.66%)
Jan 03, 2014
7.593
7.640
7.521
7.543
34,987,940
-0.01(-0.17%)
Jan 02, 2014
7.689
7.702
7.504
7.556
39,992,964
-0.22(-2.86%)
Dec 31, 2013
7.709
7.778
7.778
7.778
56,199,280
+0.11(+1.39%)
Dec 30, 2013
7.683
7.696
7.644
7.672
13,994,646
-0.01(-0.09%)
Dec 27, 2013
7.717
7.722
7.655
7.679
20,292,090
-0.00(-0.06%)
Dec 26, 2013
7.623
7.693
7.616
7.684
18,945,810
+0.11(+1.50%)
Dec 24, 2013
7.517
7.576
7.517
7.570
14,848,828
+0.06(+0.75%)
Dec 23, 2013
7.506
7.531
7.462
7.513
22,886,088
+0.11(+1.52%)
Dec 20, 2013
7.297
7.451
7.293
7.401
34,535,256
+0.12(+1.66%)
Dec 19, 2013
7.238
7.299
7.181
7.280
35,996,436
-0.02(-0.23%)
Dec 18, 2013
6.974
7.303
6.789
7.297
55,779,716
+0.36(+5.19%)
Dec 17, 2013
7.030
7.033
6.898
6.937
24,828,150
-0.07(-0.99%)
Dec 16, 2013
6.986
7.079
6.976
7.006
30,052,264
+0.13(+1.90%)
Dec 13, 2013
6.927
6.948
6.843
6.875
28,565,524
-0.02(-0.25%)
Dec 12, 2013
6.943
6.971
6.843
6.892
54,964,364
-0.06(-0.86%)
Dec 11, 2013
7.209
7.210
6.931
6.952
36,960,348
-0.25(-3.49%)
Dec 10, 2013
7.227
7.272
7.187
7.203
28,735,516
-0.07(-0.97%)
Dec 09, 2013
7.285
7.308
7.249
7.273
25,986,606
+0.05(+0.75%)
Dec 06, 2013
7.190
7.243
7.131
7.219
30,065,872
+0.22(+3.19%)
Dec 05, 2013
7.044
7.083
6.972
6.996
18,446,074
-0.08(-1.13%)
Dec 04, 2013
7.006
7.168
6.919
7.076
40,584,884
-0.02(-0.33%)
Dec 03, 2013
7.112
7.181
7.018
7.100
31,877,526
-0.08(-1.14%)
Dec 02, 2013
7.252
7.289
7.147
7.181
21,212,640
-0.05(-0.71%)
Nov 29, 2013
7.275
7.326
7.213
7.233
11,108,644
-0.02(-0.22%)
Nov 27, 2013
7.223
7.267
7.197
7.249
15,776,597
+0.05(+0.72%)
Nov 26, 2013
7.206
7.264
7.168
7.198
16,280,072
-0.01(-0.16%)
Nov 25, 2013
7.253
7.258
7.164
7.209
17,949,248
-0.00(-0.04%)
Nov 22, 2013
7.120
7.218
7.093
7.212
20,340,218
+0.10(+1.42%)
Nov 21, 2013
7.005
7.126
6.989
7.111
23,448,538
+0.16(+2.29%)
Nov 20, 2013
7.056
7.110
6.886
6.952
32,596,398
-0.06(-0.89%)
Nov 19, 2013
7.045
7.109
6.975
7.014
22,847,196
-0.05(-0.75%)
Nov 18, 2013
7.168
7.184
7.010
7.068
28,858,530
-0.07(-0.92%)
Nov 15, 2013
7.075
7.134
7.051
7.133
21,029,498
+0.09(+1.31%)
Nov 14, 2013
6.953
7.059
6.922
7.041
29,129,386
+0.26(+3.85%)
Nov 12, 2013
6.774
6.820
6.707
6.780
17,243,872
-0.03(-0.42%)
Nov 11, 2013
6.796
6.839
6.770
6.808
12,479,650
+0.00(+0.01%)
Nov 08, 2013
6.543
6.809
6.541
6.807
28,667,390
+0.26(+4.00%)
Nov 07, 2013
6.849
6.862
6.529
6.546
38,904,716
-0.26(-3.78%)
Nov 06, 2013
6.795
6.845
6.736
6.803
19,112,498
+0.10(+1.42%)
Nov 05, 2013
6.689
6.761
6.627
6.707
23,577,670
-0.06(-0.95%)
Nov 04, 2013
6.761
6.779
6.693
6.772
17,295,220
+0.07(+1.11%)
Nov 01, 2013
6.681
6.744
6.589
6.698
27,617,882
+0.05(+0.81%)
Oct 31, 2013
6.697
6.778
6.623
6.644
27,232,184
-0.07(-1.05%)
Oct 30, 2013
6.841
6.852
6.639
6.714
25,985,108
-0.11(-1.61%)
Oct 29, 2013
6.749
6.824
6.724
6.824
21,193,856
+0.12(+1.81%)
Oct 28, 2013
6.670
6.733
6.647
6.702
25,620,980
+0.03(+0.42%)
Oct 25, 2013
6.628
6.676
6.588
6.674
22,181,590
+0.09(+1.30%)
Oct 24, 2013
6.559
6.609
6.516
6.589
19,711,586
+0.06(+0.92%)
Oct 23, 2013
6.550
6.557
6.453
6.529
30,568,258
-0.09(-1.32%)
Oct 22, 2013
6.562
6.675
6.534
6.616
33,732,220
+0.11(+1.64%)
Oct 21, 2013
6.510
6.543
6.461
6.509
23,356,342
+0.02(+0.25%)
Oct 18, 2013
6.448
6.516
6.406
6.493
30,330,870
+0.11(+1.77%)
Oct 17, 2013
6.174
6.384
6.171
6.380
34,682,128
+0.13(+2.04%)
Oct 16, 2013
6.106
6.258
6.098
6.253
37,611,320
+0.25(+4.21%)
Oct 15, 2013
6.084
6.154
5.976
6.000
37,805,776
-0.14(-2.31%)
Oct 14, 2013
5.951
6.148
5.934
6.142
35,058,320
+0.08(+1.31%)
Oct 11, 2013
5.919
6.069
5.905
6.063
23,241,760
+0.12(+2.03%)
Oct 10, 2013
5.755
5.954
5.751
5.943
37,429,812
+0.36(+6.50%)
Oct 09, 2013
5.608
5.648
5.478
5.580
47,709,620
+0.00(+0.07%)
Oct 08, 2013
5.776
5.796
5.565
5.576
42,087,164
-0.21(-3.59%)
Oct 07, 2013
5.774
5.884
5.758
5.783
21,706,074
-0.15(-2.49%)
Oct 04, 2013
5.814
5.949
5.791
5.931
20,574,610
+0.12(+2.14%)
Oct 03, 2013
5.922
5.939
5.719
5.807
27,877,842
-0.16(-2.63%)
Oct 02, 2013
5.877
5.968
5.822
5.964
14,718,817
-0.02(-0.40%)
Oct 01, 2013
5.859
5.998
5.846
5.988
23,195,464
+0.04(+0.72%)
Sep 27, 2013
5.932
5.964
5.895
5.945
23,411,962
-0.08(-1.34%)
Sep 26, 2013
5.985
6.074
5.957
6.026
18,248,892
+0.07(+1.13%)
Sep 25, 2013
6.018
6.049
5.942
5.959
33,783,360
-0.06(-0.97%)
Sep 24, 2013
6.052
6.119
5.978
6.017
32,716,974
-0.04(-0.65%)
Sep 23, 2013
6.113
6.131
5.996
6.056
27,741,764
-0.08(-1.32%)
Sep 20, 2013
6.314
6.316
6.125
6.137
22,496,612
-0.15(-2.31%)
Sep 19, 2013
6.356
6.361
6.252
6.283
19,270,094
-0.02(-0.35%)
Sep 18, 2013
6.084
6.352
6.039
6.305
29,495,768
+0.22(+3.53%)
Sep 17, 2013
6.028
6.094
6.027
6.090
14,577,774
+0.07(+1.19%)
Sep 16, 2013
6.102
6.103
5.984
6.018
24,624,466
+0.11(+1.83%)
Sep 13, 2013
5.890
5.924
5.850
5.909
20,059,804
+0.03(+0.52%)
Sep 12, 2013
5.914
5.934
5.846
5.879
27,601,512
-0.04(-0.67%)
Sep 11, 2013
5.838
5.918
5.808
5.918
20,877,348
+0.05(+0.94%)
Sep 10, 2013
5.840
5.865
5.800
5.863
26,674,686
+0.12(+2.17%)
Sep 09, 2013
5.618
5.745
5.618
5.739
21,120,394
+0.17(+3.00%)
Sep 06, 2013
5.623
5.669
5.418
5.572
26,558,060
+0.01(+0.26%)
Sep 05, 2013
5.555
5.611
5.545
5.557
19,034,194
+0.01(+0.16%)
Sep 04, 2013
5.421
5.574
5.388
5.548
25,433,504
+0.14(+2.52%)
Sep 03, 2013
5.494
5.529
5.346
5.412
28,769,046
+0.08(+1.51%)
Aug 30, 2013
5.426
5.426
5.294
5.331
40,347,140
-0.07(-1.21%)
Aug 29, 2013
5.330
5.477
5.320
5.397
27,433,452
+0.03(+0.59%)
Aug 28, 2013
5.304
5.424
5.284
5.365
35,308,968
+0.06(+1.06%)
Aug 27, 2013
5.414
5.479
5.299
5.309
50,541,672
-0.28(-5.06%)
Aug 26, 2013
5.664
5.715
5.573
5.591
31,432,408
-0.05(-0.94%)
Aug 23, 2013
5.640
5.665
5.561
5.644
23,140,896
+0.06(+1.07%)
Aug 22, 2013
5.476
5.613
5.476
5.585
25,211,694
+0.14(+2.58%)
Aug 21, 2013
5.498
5.589
5.405
5.444
43,659,488
-0.10(-1.85%)
Aug 20, 2013
5.493
5.604
5.474
5.547
48,100,504
+0.08(+1.40%)
Aug 19, 2013
5.556
5.610
5.464
5.470
44,632,624
-0.10(-1.88%)
Aug 16, 2013
5.596
5.653
5.545
5.575
26,812,534
-0.05(-0.83%)
Aug 15, 2013
5.733
5.733
5.598
5.622
36,360,988
-0.26(-4.36%)
Aug 14, 2013
5.955
5.984
5.871
5.878
20,417,916
-0.10(-1.61%)
Aug 13, 2013
5.947
5.995
5.841
5.974
23,371,448
+0.06(+1.07%)
Aug 12, 2013
5.849
5.934
5.838
5.911
17,667,050
-0.03(-0.45%)
Aug 09, 2013
5.962
6.018
5.873
5.938
22,587,372
-0.05(-0.86%)
Aug 08, 2013
6.010
6.027
5.896
5.989
21,719,310
+0.06(+1.09%)
Aug 07, 2013
5.926
5.948
5.857
5.925
33,425,272
-0.06(-1.08%)
Aug 06, 2013
6.049
6.068
5.944
5.989
35,995,460
-0.10(-1.63%)
Aug 05, 2013
6.076
6.115
6.051
6.089
22,301,152
-0.02(-0.38%)
Aug 02, 2013
6.043
6.114
6.018
6.112
24,085,604
+0.03(+0.51%)
Aug 01, 2013
6.014
6.098
6.002
6.081
26,716,994
+0.21(+3.55%)
Jul 31, 2013
5.906
5.997
5.856
5.872
55,602,940
+0.00(+0.01%)
Jul 30, 2013
5.924
5.939
5.827
5.871
40,963,600
+0.01(+0.12%)
Jul 29, 2013
5.880
5.918
5.818
5.864
28,358,324
-0.06(-1.00%)
Jul 26, 2013
5.831
5.928
5.756
5.923
35,522,780
+0.02(+0.33%)
Jul 25, 2013
5.829
5.920
5.802
5.904
38,680,292
+0.04(+0.62%)
Jul 24, 2013
5.998
6.004
5.828
5.867
44,465,220
-0.07(-1.10%)
Jul 23, 2013
6.000
6.004
5.920
5.933
23,164,856
-0.04(-0.60%)
Jul 22, 2013
5.952
5.993
5.917
5.968
27,583,906
+0.03(+0.52%)
Jul 19, 2013
5.861
5.938
5.843
5.938
25,809,210
+0.04(+0.66%)
Jul 18, 2013
5.841
5.942
5.832
5.899
46,143,968
+0.10(+1.70%)
Jul 17, 2013
5.831
5.858
5.787
5.800
34,525,684
+0.04(+0.62%)
Jul 16, 2013
5.839
5.847
5.717
5.765
49,171,720
-0.07(-1.22%)
Jul 15, 2013
5.810
5.853
5.780
5.836
25,574,226
+0.08(+1.30%)
Jul 12, 2013
5.751
5.797
5.724
5.761
30,527,644
+0.00(+0.03%)
Jul 11, 2013
5.720
5.770
5.664
5.759
49,194,068
+0.23(+4.22%)
Jul 10, 2013
5.506
5.585
5.473
5.526
54,771,008
+0.01(+0.21%)
Jul 09, 2013
5.506
5.544
5.439
5.514
46,002,036
+0.11(+2.02%)
Jul 08, 2013
5.401
5.449
5.370
5.405
41,520,764
+0.09(+1.69%)
Jul 05, 2013
5.266
5.321
5.150
5.316
46,106,772
+0.16(+3.12%)
Jul 03, 2013
5.072
5.195
5.046
5.155
22,234,202
+0.02(+0.31%)
Jul 02, 2013
5.134
5.247
5.074
5.139
55,322,476
-0.02(-0.39%)
Jul 01, 2013
5.151
5.263
5.130
5.159
44,564,228
+0.11(+2.27%)
Jun 28, 2013
5.090
5.165
5.016
5.044
71,075,944
+0.00(+0.06%)
Jun 26, 2013
5.024
5.078
4.962
5.041
61,113,088
+0.14(+2.79%)
Jun 25, 2013
4.893
4.956
4.800
4.905
58,154,948
+0.14(+3.00%)
Jun 24, 2013
4.799
4.893
4.642
4.762
76,981,184
-0.19(-3.75%)
Jun 21, 2013
5.002
5.019
4.803
4.948
121,394,816
+0.04(+0.82%)
Jun 20, 2013
5.149
5.170
4.868
4.907
99,104,024
-0.40(-7.53%)
Jun 19, 2013
5.515
5.542
5.296
5.307
55,181,444
-0.22(-4.03%)
Jun 18, 2013
5.413
5.554
5.412
5.530
34,418,196
+0.12(+2.29%)
Jun 17, 2013
5.388
5.478
5.317
5.406
41,707,980
+0.12(+2.31%)
Jun 14, 2013
5.363
5.426
5.254
5.284
41,185,920
-0.10(-1.87%)
Jun 13, 2013
5.138
5.409
5.104
5.385
47,886,348
+0.24(+4.63%)
Jun 12, 2013
5.392
5.404
5.133
5.147
46,172,260
-0.14(-2.61%)
Jun 11, 2013
5.292
5.425
5.244
5.285
37,612,460
-0.16(-2.98%)
Jun 10, 2013
5.503
5.509
5.405
5.447
26,919,316
+0.00(+0.01%)
Jun 07, 2013
5.357
5.462
5.286
5.447
646,140,672
+0.20(+3.85%)
Jun 06, 2013
5.105
5.248
5.013
5.245
51,346,068
+0.14(+2.84%)
Jun 05, 2013
5.290
5.321
5.097
5.100
47,098,608
-0.24(-4.47%)
Jun 04, 2013
5.421
5.487
5.253
5.339
40,671,076
-0.07(-1.32%)
Jun 03, 2013
5.364
5.423
5.248
5.410
56,418,292
+0.09(+1.61%)
May 31, 2013
5.520
5.614
5.305
5.325
34,229,184
-0.24(-4.38%)
May 30, 2013
5.520
5.643
5.507
5.569
24,009,924
+0.03(+0.46%)
May 29, 2013
5.528
5.564
5.417
5.543
48,084,556
-0.07(-1.31%)
May 28, 2013
5.694
5.764
5.567
5.617
34,046,228
+0.10(+1.86%)
May 24, 2013
5.435
5.520
5.385
5.514
28,090,700
-0.02(-0.36%)
May 23, 2013
5.403
5.577
5.379
5.534
51,688,008
-0.04(-0.80%)
May 22, 2013
5.725
5.901
5.503
5.578
85,305,248
-0.13(-2.31%)
May 21, 2013
5.701
5.773
5.640
5.710
38,348,344
+0.02(+0.40%)
May 20, 2013
5.669
5.751
5.651
5.688
30,546,342
-0.00(-0.03%)
May 17, 2013
5.585
5.695
5.565
5.689
32,181,876
+0.17(+2.99%)
May 16, 2013
5.572
5.629
5.501
5.524
28,564,854
-0.08(-1.42%)
May 15, 2013
5.490
5.637
5.484
5.604
31,511,194
+0.25(+4.74%)
May 13, 2013
5.317
5.376
5.280
5.350
26,394,196
+0.01(+0.17%)
May 10, 2013
5.296
5.345
5.250
5.341
23,801,586
+0.05(+0.95%)
May 09, 2013
5.321
5.365
5.246
5.291
34,735,632
-0.04(-0.79%)
May 08, 2013
5.244
5.336
5.234
5.333
25,282,742
+0.07(+1.40%)
May 07, 2013
5.213
5.265
5.171
5.260
29,828,534
+0.08(+1.46%)
May 06, 2013
5.153
5.203
5.148
5.184
26,299,920
+0.04(+0.82%)
May 03, 2013
5.122
5.190
5.111
5.142
32,016,006
+0.15(+3.02%)
May 02, 2013
4.890
5.002
4.879
4.991
28,509,606
+0.14(+2.85%)
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.