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
Westlake Chemical Partners LP
(NY:
WLKP
)
23.37
+1.07 (+4.80%)
Official Closing Price
Updated: 7:00 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
9.856
10.34
9.803
10.28
181,150
+0.47(+4.82%)
Apr 28, 2016
9.663
9.905
9.663
9.803
111,798
+0.08(+0.77%)
Apr 27, 2016
10.03
10.03
9.647
9.728
52,838
-0.16(-1.58%)
Apr 26, 2016
9.808
10.01
9.717
9.883
29,900
+0.10(+0.99%)
Apr 25, 2016
9.781
9.921
9.647
9.787
76,283
+0.06(+0.66%)
Apr 22, 2016
10.25
10.25
9.636
9.722
65,160
-0.46(-4.53%)
Apr 21, 2016
10.08
10.32
10.08
10.18
70,115
+0.23(+2.26%)
Apr 20, 2016
10.26
10.26
9.958
9.958
22,785
-0.25(-2.47%)
Apr 19, 2016
9.964
10.38
9.932
10.21
51,983
+0.26(+2.59%)
Apr 18, 2016
9.636
9.969
9.572
9.953
69,288
+0.35(+3.69%)
Apr 15, 2016
9.475
9.636
9.464
9.599
57,612
+0.12(+1.30%)
Apr 14, 2016
9.685
9.685
9.464
9.475
35,576
-0.19(-1.94%)
Apr 13, 2016
9.701
9.832
9.628
9.663
20,762
-0.02(-0.22%)
Apr 12, 2016
9.615
9.862
9.615
9.685
58,847
+0.08(+0.84%)
Apr 11, 2016
9.808
9.824
9.550
9.604
32,409
-0.18(-1.81%)
Apr 08, 2016
9.797
9.856
9.674
9.781
24,910
+0.04(+0.44%)
Apr 07, 2016
9.899
10.08
9.663
9.738
62,389
-0.16(-1.63%)
Apr 06, 2016
9.711
10.03
9.685
9.899
57,260
+0.24(+2.44%)
Apr 05, 2016
10.30
10.30
9.663
9.663
70,326
-0.72(-6.98%)
Apr 04, 2016
10.58
10.77
10.33
10.39
56,132
-0.24(-2.27%)
Apr 01, 2016
10.53
10.65
10.52
10.63
15,570
+0.05(+0.51%)
Mar 31, 2016
10.73
10.81
10.46
10.58
160,904
-0.10(-0.96%)
Mar 30, 2016
10.68
10.80
10.55
10.68
177,873
+0.03(+0.30%)
Mar 29, 2016
10.30
10.65
10.18
10.65
76,832
+0.42(+4.10%)
Mar 28, 2016
10.30
10.47
10.02
10.23
38,506
+0.00(+0.00%)
Mar 24, 2016
9.797
10.23
10.23
10.23
45,078
+0.37(+3.70%)
Mar 23, 2016
10.11
10.14
9.840
9.862
58,749
-0.23(-2.29%)
Mar 22, 2016
10.38
10.51
10.03
10.09
92,325
-0.38(-3.59%)
Mar 21, 2016
9.894
10.56
9.695
10.47
206,171
+0.68(+6.97%)
Mar 18, 2016
9.486
9.921
9.320
9.787
593,898
+0.34(+3.64%)
Mar 17, 2016
9.277
9.620
9.277
9.443
110,809
+0.17(+1.79%)
Mar 16, 2016
9.132
9.518
9.132
9.277
92,243
+0.15(+1.65%)
Mar 15, 2016
9.142
9.320
9.110
9.126
79,006
-0.04(-0.41%)
Mar 14, 2016
9.309
9.448
9.099
9.164
381,623
-0.13(-1.44%)
Mar 11, 2016
9.422
9.502
9.218
9.298
162,228
-0.08(-0.80%)
Mar 10, 2016
9.615
9.615
9.180
9.373
69,748
-0.16(-1.63%)
Mar 09, 2016
9.405
9.771
9.354
9.529
142,518
+0.17(+1.84%)
Mar 08, 2016
9.438
9.486
9.293
9.357
62,800
-0.10(-1.02%)
Mar 07, 2016
9.502
9.921
9.411
9.454
105,712
+0.00(+0.00%)
Mar 04, 2016
9.405
9.636
9.373
9.454
82,966
+0.06(+0.69%)
Mar 03, 2016
9.422
9.642
9.384
9.389
67,459
-0.05(-0.51%)
Mar 02, 2016
9.126
9.556
9.078
9.438
119,739
+0.25(+2.69%)
Mar 01, 2016
9.073
9.336
9.019
9.191
116,559
+0.22(+2.45%)
Feb 29, 2016
9.159
9.421
8.938
8.971
170,016
-0.26(-2.85%)
Feb 26, 2016
8.842
9.363
8.836
9.234
94,514
+0.43(+4.94%)
Feb 25, 2016
8.938
8.981
8.589
8.799
249,915
-0.05(-0.61%)
Feb 24, 2016
8.858
9.078
8.858
8.852
209,294
-0.08(-0.90%)
Feb 23, 2016
8.960
9.046
8.649
8.933
130,614
-0.21(-2.29%)
Feb 22, 2016
9.159
9.207
9.105
9.142
86,738
+0.06(+0.71%)
Feb 19, 2016
9.180
9.180
9.073
9.078
32,355
-0.09(-0.94%)
Feb 18, 2016
9.228
9.287
9.142
9.164
172,412
-0.12(-1.27%)
Feb 17, 2016
9.395
9.529
9.196
9.282
146,164
-0.03(-0.35%)
Feb 16, 2016
9.405
9.583
9.196
9.314
185,213
+0.18(+2.00%)
Feb 12, 2016
9.153
9.132
9.132
9.132
337,716
-0.01(-0.12%)
Feb 11, 2016
9.577
9.631
9.089
9.142
62,299
-0.47(-4.91%)
Feb 10, 2016
9.867
9.867
9.545
9.615
161,401
-0.17(-1.76%)
Feb 09, 2016
9.738
9.921
9.502
9.787
208,024
+0.03(+0.32%)
Feb 08, 2016
9.956
9.972
9.587
9.755
110,510
-0.33(-3.25%)
Feb 05, 2016
10.21
10.21
10.08
10.08
83,772
-0.22(-2.10%)
Feb 04, 2016
10.20
10.51
10.09
10.30
68,350
+0.08(+0.77%)
Feb 03, 2016
10.15
10.37
9.903
10.22
244,831
+0.11(+1.04%)
Feb 02, 2016
9.951
10.13
9.861
10.11
122,369
+0.20(+2.02%)
Feb 01, 2016
10.08
10.11
9.686
9.914
79,822
-0.17(-1.68%)
Jan 29, 2016
9.850
10.18
9.692
10.08
390,929
+0.33(+3.36%)
Jan 28, 2016
10.11
10.32
9.613
9.755
726,822
-0.31(-3.04%)
Jan 27, 2016
10.01
10.19
9.803
10.06
600,293
-0.02(-0.16%)
Jan 26, 2016
10.14
10.14
9.724
10.08
462,099
+0.02(+0.16%)
Jan 25, 2016
10.03
10.18
9.381
10.06
479,668
+0.12(+1.17%)
Jan 22, 2016
9.988
10.22
9.840
9.946
224,202
+0.13(+1.29%)
Jan 21, 2016
10.50
10.63
9.782
9.819
315,535
-0.58(-5.58%)
Jan 20, 2016
10.31
10.55
9.850
10.40
242,674
+0.04(+0.41%)
Jan 19, 2016
10.56
10.56
9.333
10.36
518,868
+0.05(+0.51%)
Jan 15, 2016
10.29
10.30
10.30
10.30
164,427
-0.17(-1.66%)
Jan 14, 2016
10.46
10.82
10.32
10.48
166,046
-0.11(-1.05%)
Jan 13, 2016
10.93
11.03
10.49
10.59
61,108
-0.24(-2.19%)
Jan 12, 2016
10.80
10.90
10.48
10.83
189,742
+0.06(+0.54%)
Jan 11, 2016
11.37
11.37
10.37
10.77
298,717
-0.55(-4.85%)
Jan 08, 2016
11.19
11.44
10.81
11.32
600,727
+0.16(+1.42%)
Jan 07, 2016
11.48
11.60
11.14
11.16
139,692
-0.50(-4.26%)
Jan 06, 2016
11.37
11.69
11.29
11.66
146,701
+0.11(+0.96%)
Jan 05, 2016
11.22
11.67
11.04
11.54
428,510
+0.29(+2.58%)
Jan 04, 2016
11.51
11.74
11.21
11.25
1,248,756
-0.45(-3.88%)
Dec 31, 2015
11.86
11.71
11.71
11.71
131,465
-0.04(-0.31%)
Dec 30, 2015
11.46
11.89
11.41
11.75
280,192
+0.25(+2.16%)
Dec 29, 2015
11.26
11.53
11.13
11.50
122,914
+0.25(+2.21%)
Dec 28, 2015
11.13
11.51
10.96
11.25
1,579,785
+0.09(+0.85%)
Dec 24, 2015
11.15
11.15
11.15
11.15
20,837
-0.01(-0.09%)
Dec 23, 2015
11.03
11.19
10.90
11.16
174,438
+0.24(+2.22%)
Dec 22, 2015
10.87
10.99
10.68
10.92
209,296
+0.15(+1.42%)
Dec 21, 2015
10.43
11.03
10.43
10.77
224,376
+0.45(+4.35%)
Dec 18, 2015
10.11
10.42
9.982
10.32
238,336
+0.12(+1.19%)
Dec 17, 2015
10.37
10.37
9.967
10.20
267,277
-0.06(-0.62%)
Dec 16, 2015
10.20
10.37
10.07
10.26
214,189
+0.10(+0.99%)
Dec 15, 2015
10.14
10.27
10.05
10.16
121,132
+0.05(+0.47%)
Dec 14, 2015
10.07
10.15
9.729
10.11
298,785
+0.08(+0.79%)
Dec 11, 2015
9.977
10.11
9.713
10.04
200,451
+0.00(+0.00%)
Dec 10, 2015
9.951
10.14
9.914
10.04
216,988
+0.04(+0.42%)
Dec 09, 2015
9.550
10.08
9.550
9.993
634,313
+0.49(+5.11%)
Dec 08, 2015
9.217
9.539
9.217
9.507
260,094
+0.15(+1.58%)
Dec 07, 2015
9.317
9.407
8.879
9.360
527,824
-0.13(-1.39%)
Dec 04, 2015
9.460
9.571
9.238
9.492
299,700
+0.07(+0.73%)
Dec 03, 2015
8.995
9.470
8.800
9.423
713,223
+0.38(+4.20%)
Dec 02, 2015
8.620
9.048
8.225
9.043
324,453
+0.42(+4.83%)
Dec 01, 2015
8.246
8.663
8.108
8.626
546,227
+0.40(+4.88%)
Nov 30, 2015
8.367
8.404
8.182
8.225
240,969
-0.09(-1.08%)
Nov 27, 2015
8.446
8.446
8.101
8.314
68,233
-0.13(-1.50%)
Nov 25, 2015
8.473
8.441
8.441
8.441
81,834
-0.01(-0.12%)
Nov 24, 2015
8.541
8.618
8.409
8.452
571,814
-0.09(-1.05%)
Nov 23, 2015
8.446
8.663
8.446
8.541
260,438
+0.10(+1.13%)
Nov 20, 2015
8.552
8.578
8.262
8.446
88,326
-0.12(-1.42%)
Nov 19, 2015
8.636
8.663
8.510
8.568
52,109
-0.03(-0.31%)
Nov 18, 2015
8.642
8.668
8.541
8.594
31,419
-0.04(-0.43%)
Nov 17, 2015
8.631
8.747
8.547
8.631
194,732
+0.05(+0.62%)
Nov 16, 2015
8.404
8.948
8.404
8.578
266,290
+0.08(+0.93%)
Nov 13, 2015
8.235
8.536
8.196
8.499
439,600
+0.18(+2.22%)
Nov 12, 2015
8.536
8.626
8.304
8.314
223,812
-0.31(-3.61%)
Nov 11, 2015
8.652
8.783
8.541
8.626
367,282
+0.03(+0.37%)
Nov 10, 2015
8.858
8.911
8.367
8.594
259,056
-0.36(-4.07%)
Nov 09, 2015
9.022
9.064
8.816
8.958
120,922
-0.06(-0.70%)
Nov 06, 2015
9.270
9.270
8.911
9.022
170,466
-0.21(-2.29%)
Nov 05, 2015
9.402
9.502
9.069
9.233
94,026
-0.12(-1.25%)
Nov 04, 2015
9.453
9.661
9.303
9.349
152,163
-0.20(-2.12%)
Nov 03, 2015
9.339
9.791
9.297
9.552
155,903
+0.03(+0.27%)
Nov 02, 2015
9.308
9.614
9.147
9.526
227,998
+0.15(+1.55%)
Oct 30, 2015
9.069
9.380
9.033
9.380
274,099
+0.30(+3.32%)
Oct 29, 2015
8.924
9.121
8.924
9.079
67,019
+0.08(+0.92%)
Oct 28, 2015
8.976
9.168
8.903
8.996
246,040
+0.11(+1.29%)
Oct 27, 2015
9.100
9.256
8.851
8.882
44,304
-0.19(-2.06%)
Oct 26, 2015
9.396
9.406
9.012
9.069
57,651
-0.40(-4.22%)
Oct 23, 2015
9.453
9.562
9.344
9.469
116,254
+0.05(+0.50%)
Oct 22, 2015
9.598
9.661
9.365
9.422
159,312
-0.05(-0.49%)
Oct 21, 2015
9.609
9.770
9.432
9.469
261,374
-0.07(-0.76%)
Oct 20, 2015
9.604
9.749
9.474
9.541
124,757
+0.00(+0.00%)
Oct 19, 2015
9.469
9.604
9.464
9.541
72,047
+0.05(+0.55%)
Oct 16, 2015
9.469
9.670
9.417
9.489
87,612
-0.05(-0.54%)
Oct 15, 2015
9.500
9.557
9.188
9.541
305,512
+0.02(+0.16%)
Oct 14, 2015
9.484
9.656
9.396
9.526
486,456
+0.01(+0.11%)
Oct 13, 2015
9.448
9.609
9.360
9.515
865,430
+0.12(+1.33%)
Oct 12, 2015
9.432
9.583
9.349
9.391
388,079
-0.11(-1.15%)
Oct 09, 2015
9.541
9.682
9.412
9.500
465,031
+0.02(+0.22%)
Oct 08, 2015
9.375
9.604
9.095
9.479
195,822
-0.09(-0.92%)
Oct 07, 2015
9.521
9.635
9.349
9.567
163,629
-0.01(-0.11%)
Oct 06, 2015
9.547
9.630
9.438
9.578
510,175
+0.09(+0.99%)
Oct 05, 2015
8.955
9.565
8.918
9.484
293,124
+0.52(+5.79%)
Oct 02, 2015
8.970
9.354
8.887
8.965
483,160
-0.19(-2.10%)
Oct 01, 2015
9.048
9.380
8.903
9.157
512,818
+0.07(+0.80%)
Sep 30, 2015
9.168
9.194
8.856
9.085
110,439
+0.06(+0.69%)
Sep 29, 2015
9.443
9.583
8.851
9.022
353,742
-0.46(-4.82%)
Sep 28, 2015
10.01
10.01
9.438
9.479
108,528
-0.36(-3.69%)
Sep 25, 2015
9.962
9.993
9.593
9.842
206,502
-0.07(-0.73%)
Sep 24, 2015
9.609
9.983
9.474
9.915
601,328
+0.21(+2.14%)
Sep 23, 2015
10.46
10.50
9.650
9.707
1,134,640
-0.64(-6.22%)
Sep 22, 2015
10.45
10.62
10.16
10.35
1,126,232
-0.31(-2.92%)
Sep 21, 2015
9.567
11.16
9.567
10.66
710,205
+0.93(+9.61%)
Sep 18, 2015
9.614
9.846
9.346
9.728
458,863
+0.10(+1.08%)
Sep 17, 2015
9.682
9.974
9.354
9.624
384,226
+0.03(+0.32%)
Sep 16, 2015
9.515
9.687
9.282
9.593
183,345
+0.07(+0.76%)
Sep 15, 2015
9.412
9.863
9.412
9.521
222,991
-0.09(-0.92%)
Sep 14, 2015
9.671
9.831
9.315
9.609
343,621
+0.03(+0.27%)
Sep 11, 2015
9.630
9.946
9.474
9.583
325,390
-0.07(-0.75%)
Sep 10, 2015
9.796
10.06
9.630
9.656
106,877
-0.03(-0.32%)
Sep 09, 2015
10.16
10.18
9.614
9.687
152,410
-0.27(-2.71%)
Sep 08, 2015
9.983
10.29
9.863
9.957
144,327
-0.04(-0.42%)
Sep 04, 2015
9.962
9.998
9.998
9.998
79,365
-0.10(-0.98%)
Sep 03, 2015
10.02
10.13
9.656
10.10
91,707
+0.24(+2.42%)
Sep 02, 2015
9.817
9.858
9.422
9.858
39,540
+0.17(+1.77%)
Sep 01, 2015
9.650
10.60
9.552
9.687
559,616
-0.45(-4.45%)
Aug 31, 2015
9.941
10.19
9.785
10.14
163,835
+0.21(+2.14%)
Aug 28, 2015
9.567
9.983
9.567
9.926
119,161
+0.16(+1.59%)
Aug 27, 2015
9.915
10.19
9.515
9.770
110,240
+0.11(+1.18%)
Aug 26, 2015
9.583
9.656
9.352
9.656
182,977
+0.23(+2.42%)
Aug 25, 2015
10.90
10.90
9.194
9.427
485,063
+0.15(+1.57%)
Aug 24, 2015
7.294
9.406
7.294
9.282
363,083
-0.16(-1.65%)
Aug 21, 2015
9.785
9.863
9.401
9.438
62,089
-0.43(-4.37%)
Aug 20, 2015
9.889
9.988
9.598
9.868
120,623
-0.18(-1.81%)
Aug 19, 2015
10.17
10.18
10.02
10.05
32,004
-0.05(-0.46%)
Aug 18, 2015
10.29
10.29
10.04
10.10
42,645
-0.09(-0.92%)
Aug 17, 2015
10.34
10.55
9.996
10.19
741,477
-0.11(-1.11%)
Aug 14, 2015
10.17
10.51
10.07
10.30
178,142
+0.17(+1.64%)
Aug 13, 2015
10.23
10.34
10.03
10.14
59,273
-0.13(-1.26%)
Aug 12, 2015
10.28
10.47
10.26
10.27
74,813
-0.11(-1.10%)
Aug 11, 2015
10.58
10.72
10.31
10.38
108,096
-0.14(-1.33%)
Aug 10, 2015
10.62
10.75
10.38
10.52
202,469
-0.10(-0.92%)
Aug 07, 2015
10.60
10.70
10.55
10.62
86,349
+0.05(+0.44%)
Aug 06, 2015
10.67
10.75
10.52
10.57
193,586
-0.17(-1.62%)
Aug 05, 2015
10.75
10.89
10.45
10.75
185,301
-0.06(-0.52%)
Aug 04, 2015
10.85
11.04
10.78
10.80
54,833
-0.16(-1.49%)
Aug 03, 2015
10.92
10.97
10.76
10.97
166,316
+0.02(+0.14%)
Jul 31, 2015
11.19
11.19
10.75
10.95
268,610
-0.09(-0.83%)
Jul 30, 2015
11.10
11.21
11.01
11.04
246,688
-0.11(-1.01%)
Jul 29, 2015
11.17
11.26
10.98
11.16
355,120
+0.10(+0.88%)
Jul 28, 2015
11.16
11.19
10.90
11.06
74,652
+0.05(+0.47%)
Jul 27, 2015
11.11
11.33
10.87
11.01
66,197
-0.21(-1.87%)
Jul 24, 2015
11.68
11.92
11.03
11.22
107,841
-0.52(-4.45%)
Jul 23, 2015
12.07
12.07
11.29
11.74
131,951
-0.18(-1.54%)
Jul 22, 2015
12.13
12.15
11.78
11.92
394,710
-0.20(-1.69%)
Jul 21, 2015
11.95
12.23
11.83
12.13
97,590
+0.15(+1.24%)
Jul 20, 2015
12.28
12.32
11.77
11.98
226,046
-0.32(-2.58%)
Jul 17, 2015
12.35
12.62
12.18
12.30
87,126
+0.02(+0.12%)
Jul 16, 2015
12.44
12.44
12.15
12.28
106,094
+0.00(+0.00%)
Jul 15, 2015
12.32
12.46
12.05
12.28
322,799
-0.03(-0.25%)
Jul 14, 2015
12.49
12.51
12.27
12.31
61,902
-0.21(-1.68%)
Jul 13, 2015
12.49
12.62
12.33
12.52
146,215
+0.18(+1.49%)
Jul 10, 2015
12.27
12.51
12.10
12.34
72,634
+0.16(+1.30%)
Jul 09, 2015
12.20
12.58
12.05
12.18
431,080
+0.15(+1.28%)
Jul 08, 2015
12.21
12.21
11.27
12.03
128,573
+0.04(+0.34%)
Jul 07, 2015
11.96
12.02
11.71
11.99
92,293
+0.11(+0.95%)
Jul 06, 2015
11.70
12.06
11.29
11.87
167,028
+0.33(+2.84%)
Jul 02, 2015
11.98
11.55
11.55
11.55
59,792
-0.36(-3.01%)
Jul 01, 2015
11.21
11.98
11.10
11.90
127,785
+0.77(+6.94%)
Jun 30, 2015
10.86
11.23
10.76
11.13
673,999
+0.28(+2.59%)
Jun 29, 2015
10.76
10.88
10.76
10.85
105,082
-0.07(-0.66%)
Jun 26, 2015
10.85
10.95
10.76
10.92
110,942
+0.08(+0.76%)
Jun 25, 2015
11.05
11.05
10.75
10.84
53,004
-0.14(-1.30%)
Jun 24, 2015
11.04
11.16
10.86
10.98
60,286
+0.04(+0.33%)
Jun 23, 2015
10.82
11.02
10.76
10.95
73,710
+0.13(+1.18%)
Jun 22, 2015
10.96
10.96
10.64
10.82
47,898
-0.01(-0.05%)
Jun 19, 2015
10.75
10.98
10.75
10.82
84,770
+0.17(+1.63%)
Jun 18, 2015
10.93
10.93
10.57
10.65
167,399
-0.12(-1.09%)
Jun 17, 2015
11.05
11.07
10.70
10.77
37,991
-0.24(-2.14%)
Jun 16, 2015
10.90
11.16
10.89
11.00
106,844
+0.07(+0.61%)
Jun 15, 2015
11.05
11.11
10.89
10.94
114,590
-0.25(-2.20%)
Jun 12, 2015
11.26
11.38
11.03
11.18
150,675
-0.17(-1.49%)
Jun 11, 2015
11.39
11.57
11.16
11.35
255,212
-0.13(-1.16%)
Jun 10, 2015
11.26
11.50
10.84
11.48
143,310
+0.16(+1.45%)
Jun 09, 2015
11.56
11.56
11.01
11.32
112,491
-0.28(-2.38%)
Jun 08, 2015
11.47
11.61
11.13
11.60
220,137
+0.02(+0.13%)
Jun 05, 2015
11.51
11.64
11.26
11.58
75,262
+0.03(+0.22%)
Jun 04, 2015
11.57
11.78
11.44
11.56
106,155
-0.05(-0.40%)
Jun 03, 2015
11.61
11.72
11.23
11.60
165,097
-0.01(-0.04%)
Jun 02, 2015
11.39
11.72
11.39
11.61
229,274
+0.21(+1.89%)
Jun 01, 2015
11.14
11.76
11.01
11.39
193,874
+0.21(+1.92%)
May 29, 2015
11.17
11.35
11.08
11.18
212,939
+0.07(+0.65%)
May 28, 2015
11.34
11.34
11.03
11.11
24,200
-0.23(-2.03%)
May 27, 2015
11.25
11.38
11.10
11.34
105,793
+0.14(+1.23%)
May 26, 2015
10.70
11.27
10.61
11.20
355,585
+0.23(+2.05%)
May 22, 2015
11.11
10.97
10.97
10.97
107,470
-0.12(-1.06%)
May 21, 2015
11.02
11.19
10.93
11.09
150,602
+0.08(+0.70%)
May 20, 2015
11.33
11.33
10.86
11.01
203,784
-0.15(-1.33%)
May 19, 2015
10.75
11.25
10.75
11.16
615,741
+0.43(+4.01%)
May 18, 2015
10.21
11.12
9.831
10.73
885,907
+0.90(+9.16%)
May 15, 2015
10.02
10.04
9.749
9.831
222,441
-0.09(-0.88%)
May 14, 2015
9.826
10.13
9.826
9.918
165,585
+0.02(+0.16%)
May 13, 2015
10.06
10.28
9.652
9.903
406,131
-0.16(-1.63%)
May 12, 2015
10.31
10.37
9.910
10.07
497,637
-0.31(-3.01%)
May 11, 2015
10.50
10.74
10.25
10.38
317,273
-0.01(-0.10%)
May 08, 2015
10.74
11.12
10.27
10.39
748,536
-0.35(-3.29%)
May 07, 2015
10.75
10.92
10.04
10.74
1,935,411
-0.18(-1.64%)
May 06, 2015
13.22
13.31
10.80
10.92
3,835,804
-2.33(-17.57%)
May 05, 2015
14.67
14.84
13.19
13.25
391,617
-1.46(-9.95%)
May 04, 2015
14.69
15.03
14.54
14.71
84,561
+0.03(+0.17%)
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.