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
World Wrestling Entertainment
(NY:
WWE
)
100.65
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 11, 2023
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
16.82
16.99
16.42
16.77
875,370
-0.22(-1.27%)
Apr 29, 2014
16.80
17.16
16.64
16.99
758,412
+0.21(+1.23%)
Apr 28, 2014
17.56
17.66
16.19
16.78
2,351,032
-0.67(-3.84%)
Apr 25, 2014
18.97
18.97
16.53
17.45
2,901,124
-1.65(-8.64%)
Apr 24, 2014
19.16
19.23
18.20
19.10
885,794
+0.09(+0.50%)
Apr 23, 2014
19.29
19.53
18.91
19.01
847,561
-0.42(-2.17%)
Apr 22, 2014
19.66
19.87
19.38
19.43
1,400,974
-0.11(-0.57%)
Apr 21, 2014
18.44
19.95
18.25
19.54
2,242,722
+0.99(+5.33%)
Apr 17, 2014
18.92
18.55
18.55
18.55
1,096,919
-0.34(-1.82%)
Apr 16, 2014
18.66
18.93
17.91
18.90
1,630,624
+1.05(+5.88%)
Apr 15, 2014
17.46
18.54
17.19
17.85
2,929,948
+0.65(+3.80%)
Apr 14, 2014
17.56
17.95
17.15
17.19
1,395,056
-0.26(-1.48%)
Apr 11, 2014
17.76
18.25
16.90
17.45
2,698,028
-0.71(-3.93%)
Apr 10, 2014
19.50
19.59
18.13
18.17
2,360,621
-1.40(-7.16%)
Apr 09, 2014
19.14
19.67
19.03
19.57
1,879,762
+0.46(+2.43%)
Apr 08, 2014
20.61
20.69
18.96
19.10
3,473,008
-1.45(-7.07%)
Apr 07, 2014
23.22
23.26
18.69
20.56
10,392,963
-3.54(-14.70%)
Apr 04, 2014
24.69
24.94
23.44
24.10
2,394,550
-0.34(-1.37%)
Apr 03, 2014
25.15
25.15
24.09
24.44
1,386,736
-0.54(-2.17%)
Apr 02, 2014
25.55
25.63
24.72
24.98
1,540,276
-0.48(-1.89%)
Apr 01, 2014
24.84
26.14
24.63
25.46
2,219,833
+0.62(+2.49%)
Mar 31, 2014
23.74
24.90
23.69
24.84
1,523,469
+1.17(+4.94%)
Mar 28, 2014
23.58
24.38
23.27
23.67
923,636
+0.15(+0.62%)
Mar 27, 2014
23.56
23.56
22.60
23.52
2,043,395
-0.15(-0.65%)
Mar 26, 2014
25.68
25.76
23.56
23.68
3,067,608
-1.88(-7.34%)
Mar 25, 2014
25.92
26.19
24.87
25.55
1,325,838
-0.29(-1.13%)
Mar 24, 2014
26.66
26.69
25.46
25.85
1,015,997
-0.67(-2.53%)
Mar 21, 2014
27.21
27.26
26.41
26.52
1,778,180
-0.48(-1.78%)
Mar 20, 2014
26.66
27.21
26.49
27.00
955,389
+0.22(+0.80%)
Mar 19, 2014
26.52
27.09
26.28
26.78
1,654,494
+0.21(+0.78%)
Mar 18, 2014
26.08
26.60
25.73
26.58
1,199,068
+0.46(+1.75%)
Mar 17, 2014
26.78
26.82
25.80
26.12
1,640,247
-0.49(-1.84%)
Mar 14, 2014
25.55
26.76
25.50
26.61
1,804,820
+1.02(+4.00%)
Mar 13, 2014
25.65
27.51
24.80
25.59
2,922,911
+0.07(+0.27%)
Mar 12, 2014
25.50
25.99
25.10
25.52
980,195
-0.11(-0.44%)
Mar 11, 2014
25.80
26.31
25.13
25.63
1,184,823
-0.15(-0.56%)
Mar 10, 2014
25.24
25.85
24.69
25.78
1,385,447
+0.39(+1.52%)
Mar 07, 2014
25.69
27.33
25.03
25.39
5,592,252
-0.14(-0.54%)
Mar 06, 2014
23.24
25.70
23.04
25.53
3,954,963
+2.31(+9.96%)
Mar 05, 2014
22.39
23.50
22.17
23.22
1,933,376
+0.74(+3.28%)
Mar 04, 2014
20.03
22.69
20.00
22.48
3,261,672
+2.60(+13.10%)
Mar 03, 2014
19.52
20.04
19.36
19.88
919,195
+0.24(+1.22%)
Feb 28, 2014
19.58
20.35
19.43
19.64
2,036,946
+0.15(+0.79%)
Feb 27, 2014
19.69
20.11
19.15
19.48
1,523,611
-0.19(-0.96%)
Feb 26, 2014
20.28
20.32
19.63
19.67
941,471
-0.64(-3.16%)
Feb 25, 2014
20.56
20.83
20.18
20.31
736,876
-0.24(-1.17%)
Feb 24, 2014
21.19
21.36
20.55
20.55
1,043,671
-0.58(-2.76%)
Feb 21, 2014
21.20
21.24
20.42
21.13
1,266,414
-0.06(-0.28%)
Feb 20, 2014
19.27
21.38
18.76
21.19
1,789,260
+1.49(+7.57%)
Feb 19, 2014
19.85
20.01
19.46
19.70
1,005,785
-0.21(-1.03%)
Feb 18, 2014
20.13
21.15
19.35
19.91
3,191,500
-0.22(-1.11%)
Feb 14, 2014
19.70
20.13
20.13
20.13
998,615
+0.51(+2.62%)
Feb 13, 2014
19.45
19.75
19.25
19.62
454,189
+0.11(+0.57%)
Feb 12, 2014
19.58
19.64
19.28
19.51
355,973
-0.09(-0.44%)
Feb 11, 2014
19.16
19.66
18.88
19.59
594,826
+0.47(+2.46%)
Feb 10, 2014
19.77
19.77
18.88
19.12
865,190
-0.70(-3.54%)
Feb 07, 2014
19.46
19.90
19.11
19.82
894,263
+0.38(+1.94%)
Feb 06, 2014
19.64
19.88
19.23
19.45
496,684
-0.14(-0.70%)
Feb 05, 2014
19.48
20.05
18.66
19.58
1,490,210
-0.11(-0.57%)
Feb 04, 2014
20.65
21.15
19.57
19.70
1,834,214
-0.93(-4.49%)
Feb 03, 2014
20.82
20.92
19.42
20.62
2,471,001
-0.10(-0.50%)
Jan 31, 2014
19.66
21.26
19.45
20.72
2,177,650
+0.83(+4.18%)
Jan 30, 2014
18.93
20.46
18.85
19.89
2,000,821
+1.53(+8.35%)
Jan 29, 2014
18.71
18.75
18.24
18.36
895,234
-0.45(-2.41%)
Jan 28, 2014
18.27
18.82
18.08
18.81
1,042,609
+0.47(+2.57%)
Jan 27, 2014
17.85
18.83
17.66
18.34
1,856,447
+0.49(+2.74%)
Jan 24, 2014
17.69
18.03
17.43
17.85
901,824
+0.08(+0.43%)
Jan 23, 2014
17.85
17.90
17.10
17.78
1,059,197
+0.32(+1.82%)
Jan 22, 2014
16.85
17.54
16.78
17.46
1,183,517
+0.66(+3.93%)
Jan 21, 2014
16.78
17.02
16.35
16.80
775,879
+0.05(+0.31%)
Jan 17, 2014
16.29
16.75
16.75
16.75
1,833,810
+0.47(+2.89%)
Jan 16, 2014
15.62
16.29
15.47
16.28
1,010,362
+0.56(+3.54%)
Jan 15, 2014
14.99
15.93
14.99
15.72
1,733,772
+0.73(+4.86%)
Jan 14, 2014
14.45
15.17
14.34
14.99
1,359,814
+0.54(+3.73%)
Jan 13, 2014
14.78
14.78
14.35
14.45
661,355
-0.14(-0.94%)
Jan 10, 2014
14.25
14.75
13.90
14.59
935,028
+0.31(+2.16%)
Jan 09, 2014
14.48
14.48
13.88
14.28
623,950
+0.39(+2.77%)
Jan 08, 2014
13.60
13.96
13.32
13.90
884,492
+0.34(+2.53%)
Jan 07, 2014
13.33
13.61
13.25
13.55
457,001
+0.29(+2.20%)
Jan 06, 2014
13.62
13.62
13.12
13.26
401,024
-0.36(-2.64%)
Jan 03, 2014
13.71
13.96
13.55
13.62
355,614
-0.09(-0.69%)
Jan 02, 2014
14.18
14.18
13.67
13.72
391,915
-0.49(-3.44%)
Dec 31, 2013
14.18
14.20
14.20
14.20
314,467
-0.01(-0.06%)
Dec 30, 2013
13.66
14.36
13.66
14.21
451,235
+0.44(+3.17%)
Dec 27, 2013
13.92
13.92
13.56
13.78
207,622
-0.09(-0.68%)
Dec 26, 2013
13.65
13.99
13.59
13.87
324,704
+0.31(+2.27%)
Dec 24, 2013
13.59
13.80
13.50
13.56
204,375
+0.06(+0.44%)
Dec 23, 2013
13.20
13.61
13.17
13.50
300,709
+0.31(+2.34%)
Dec 20, 2013
12.94
13.21
12.93
13.19
539,591
+0.29(+2.26%)
Dec 19, 2013
12.86
12.98
12.79
12.90
261,986
-0.04(-0.33%)
Dec 18, 2013
12.84
13.02
12.82
12.94
341,771
+0.10(+0.80%)
Dec 17, 2013
12.25
12.90
12.19
12.84
627,412
+0.57(+4.61%)
Dec 16, 2013
12.26
12.44
12.17
12.28
231,158
+0.02(+0.14%)
Dec 13, 2013
12.26
12.36
12.24
12.26
121,763
+0.01(+0.07%)
Dec 12, 2013
12.16
12.30
11.97
12.25
178,564
+0.11(+0.92%)
Dec 11, 2013
12.38
12.52
12.03
12.14
282,744
-0.25(-2.01%)
Dec 10, 2013
12.16
12.40
12.11
12.39
295,266
+0.25(+2.10%)
Dec 09, 2013
12.22
12.32
11.94
12.13
230,396
-0.14(-1.18%)
Dec 06, 2013
12.44
12.45
12.16
12.28
178,830
-0.03(-0.28%)
Dec 05, 2013
12.16
12.40
12.04
12.31
225,460
+0.11(+0.90%)
Dec 04, 2013
12.33
12.56
12.03
12.20
172,816
-0.19(-1.51%)
Dec 03, 2013
12.20
12.46
12.18
12.39
241,927
+0.16(+1.32%)
Dec 02, 2013
13.00
13.14
12.12
12.23
577,189
-0.78(-6.01%)
Nov 29, 2013
12.85
13.09
12.66
13.01
249,829
+0.16(+1.26%)
Nov 27, 2013
12.53
12.87
12.51
12.85
313,721
+0.29(+2.30%)
Nov 26, 2013
12.42
12.62
12.40
12.56
158,000
+0.12(+0.96%)
Nov 25, 2013
12.26
12.62
12.22
12.44
265,373
+0.19(+1.53%)
Nov 22, 2013
12.23
12.30
12.12
12.25
154,645
+0.03(+0.21%)
Nov 21, 2013
12.11
12.23
11.98
12.23
208,133
+0.16(+1.34%)
Nov 20, 2013
11.43
12.09
11.36
12.06
639,557
+0.65(+5.73%)
Nov 19, 2013
11.58
11.72
11.35
11.41
169,369
-0.14(-1.25%)
Nov 18, 2013
11.39
11.68
11.34
11.55
202,047
+0.24(+2.10%)
Nov 15, 2013
11.20
11.36
11.18
11.32
135,541
+0.10(+0.91%)
Nov 14, 2013
11.26
11.27
11.12
11.22
101,105
-0.01(-0.08%)
Nov 13, 2013
11.03
11.24
11.03
11.22
128,287
+0.14(+1.23%)
Nov 12, 2013
11.10
11.15
11.00
11.09
134,571
-0.07(-0.61%)
Nov 11, 2013
11.01
11.17
10.93
11.16
151,407
+0.16(+1.47%)
Nov 08, 2013
10.78
11.16
10.76
10.99
260,709
+0.27(+2.54%)
Nov 07, 2013
10.82
10.85
10.68
10.72
172,014
-0.08(-0.79%)
Nov 06, 2013
11.08
11.08
10.75
10.81
289,433
-0.20(-1.78%)
Nov 05, 2013
10.99
11.08
10.76
11.00
224,930
-0.01(-0.08%)
Nov 04, 2013
11.23
11.27
10.96
11.01
267,488
-0.25(-2.26%)
Nov 01, 2013
10.97
11.31
10.78
11.27
516,178
+0.26(+2.39%)
Oct 31, 2013
10.20
11.16
10.09
11.00
876,923
+0.94(+9.38%)
Oct 30, 2013
10.26
10.27
9.983
10.06
162,956
-0.18(-1.74%)
Oct 29, 2013
10.07
10.24
10.07
10.24
129,582
+0.17(+1.69%)
Oct 28, 2013
10.11
10.13
10.03
10.07
98,890
-0.05(-0.50%)
Oct 25, 2013
10.10
10.14
10.00
10.12
99,101
+0.05(+0.51%)
Oct 24, 2013
9.898
10.11
9.864
10.07
106,432
+0.15(+1.54%)
Oct 23, 2013
9.762
9.975
9.737
9.915
130,102
+0.11(+1.13%)
Oct 22, 2013
9.720
9.881
9.720
9.805
93,709
+0.10(+1.05%)
Oct 21, 2013
9.779
9.813
9.694
9.703
86,947
-0.09(-0.95%)
Oct 18, 2013
9.839
9.881
9.711
9.796
117,183
+0.00(+0.00%)
Oct 17, 2013
9.541
9.813
9.541
9.796
209,024
+0.25(+2.58%)
Oct 16, 2013
9.405
9.558
9.405
9.550
146,546
+0.15(+1.63%)
Oct 15, 2013
9.405
9.439
9.337
9.397
84,705
-0.05(-0.54%)
Oct 14, 2013
9.346
9.473
9.168
9.448
117,234
+0.03(+0.27%)
Oct 11, 2013
9.312
9.473
9.253
9.422
179,012
+0.16(+1.74%)
Oct 10, 2013
9.261
9.278
9.202
9.261
285,698
+0.08(+0.93%)
Oct 09, 2013
9.159
9.202
9.074
9.176
181,730
+0.02(+0.19%)
Oct 08, 2013
9.236
9.278
9.125
9.159
276,524
-0.09(-1.01%)
Oct 07, 2013
9.185
9.287
9.185
9.253
169,542
-0.02(-0.18%)
Oct 04, 2013
9.219
9.304
9.193
9.270
169,172
+0.03(+0.28%)
Oct 03, 2013
9.244
9.312
9.193
9.244
314,616
-0.04(-0.46%)
Oct 02, 2013
9.083
9.337
9.083
9.287
440,305
+0.14(+1.49%)
Oct 01, 2013
8.683
9.159
8.624
9.151
346,201
+0.51(+5.90%)
Sep 30, 2013
8.462
8.666
8.437
8.641
143,756
+0.08(+0.99%)
Sep 27, 2013
8.530
8.666
8.505
8.556
181,967
-0.04(-0.49%)
Sep 26, 2013
8.556
8.632
8.522
8.598
120,338
+0.06(+0.70%)
Sep 25, 2013
8.437
8.607
8.437
8.539
121,049
+0.08(+0.90%)
Sep 24, 2013
8.360
8.496
8.309
8.462
148,237
+0.08(+1.01%)
Sep 23, 2013
8.207
8.403
8.173
8.377
301,150
+0.14(+1.65%)
Sep 20, 2013
8.284
8.377
8.233
8.241
235,198
-0.04(-0.51%)
Sep 19, 2013
8.326
8.335
8.233
8.284
97,387
-0.05(-0.61%)
Sep 18, 2013
8.369
8.384
8.267
8.335
106,247
-0.02(-0.20%)
Sep 17, 2013
8.318
8.428
8.292
8.352
143,151
+0.03(+0.41%)
Sep 16, 2013
8.539
8.632
8.267
8.318
359,388
-0.31(-3.64%)
Sep 13, 2013
8.649
8.658
8.556
8.632
58,934
+0.02(+0.20%)
Sep 12, 2013
8.607
8.675
8.556
8.615
57,365
-0.02(-0.20%)
Sep 11, 2013
8.751
8.751
8.607
8.632
75,705
-0.08(-0.97%)
Sep 10, 2013
8.650
8.726
8.574
8.717
214,488
+0.10(+1.17%)
Sep 09, 2013
8.566
8.650
8.516
8.616
90,595
+0.05(+0.59%)
Sep 06, 2013
8.608
8.642
8.398
8.566
144,721
-0.03(-0.39%)
Sep 05, 2013
8.591
8.650
8.533
8.600
121,933
+0.03(+0.39%)
Sep 04, 2013
8.465
8.616
8.331
8.566
283,489
+0.25(+3.03%)
Sep 03, 2013
8.272
8.381
8.197
8.314
174,375
+0.11(+1.33%)
Aug 30, 2013
8.230
8.247
8.104
8.205
138,428
-0.05(-0.61%)
Aug 29, 2013
8.230
8.331
8.205
8.255
56,503
+0.04(+0.51%)
Aug 28, 2013
8.230
8.323
8.188
8.213
95,393
-0.04(-0.51%)
Aug 27, 2013
8.373
8.373
8.255
8.255
160,465
-0.18(-2.09%)
Aug 26, 2013
8.491
8.558
8.415
8.432
92,965
-0.03(-0.40%)
Aug 23, 2013
8.440
8.491
8.398
8.465
89,855
+0.02(+0.20%)
Aug 22, 2013
8.381
8.465
8.381
8.449
72,179
+0.12(+1.41%)
Aug 21, 2013
8.348
8.398
8.314
8.331
89,047
-0.08(-0.90%)
Aug 20, 2013
8.297
8.423
8.289
8.407
134,245
+0.09(+1.11%)
Aug 19, 2013
8.314
8.402
8.281
8.314
138,146
-0.01(-0.10%)
Aug 16, 2013
8.398
8.440
8.323
8.323
141,221
-0.08(-0.90%)
Aug 15, 2013
8.465
8.499
8.398
8.398
187,049
-0.13(-1.48%)
Aug 14, 2013
8.566
8.616
8.499
8.524
155,588
-0.08(-0.88%)
Aug 13, 2013
8.658
8.684
8.566
8.600
66,929
-0.03(-0.29%)
Aug 12, 2013
8.524
8.633
8.499
8.625
109,935
+0.06(+0.69%)
Aug 09, 2013
8.549
8.684
8.482
8.566
229,672
-0.08(-0.87%)
Aug 08, 2013
8.692
8.759
8.507
8.642
232,852
-0.03(-0.29%)
Aug 07, 2013
8.684
8.759
8.650
8.667
163,391
-0.06(-0.67%)
Aug 06, 2013
8.784
8.793
8.650
8.726
121,683
-0.06(-0.67%)
Aug 05, 2013
8.700
8.784
8.667
8.784
208,486
+0.05(+0.58%)
Aug 02, 2013
8.616
8.742
8.608
8.734
247,346
+0.06(+0.68%)
Aug 01, 2013
8.936
8.986
8.566
8.675
593,908
-0.26(-2.91%)
Jul 31, 2013
9.028
9.104
8.894
8.936
167,727
-0.05(-0.56%)
Jul 30, 2013
9.045
9.078
8.919
8.986
112,642
-0.06(-0.65%)
Jul 29, 2013
9.070
9.162
8.961
9.045
85,108
-0.06(-0.65%)
Jul 26, 2013
9.053
9.137
8.986
9.104
78,475
-0.03(-0.28%)
Jul 25, 2013
9.036
9.154
8.994
9.129
134,822
+0.06(+0.65%)
Jul 24, 2013
9.288
9.288
9.041
9.070
158,576
-0.18(-1.91%)
Jul 23, 2013
9.288
9.339
9.196
9.246
115,392
-0.04(-0.45%)
Jul 22, 2013
9.330
9.372
9.238
9.288
118,376
-0.08(-0.90%)
Jul 19, 2013
9.406
9.406
9.356
9.372
127,502
-0.03(-0.36%)
Jul 18, 2013
9.389
9.473
9.364
9.406
71,150
+0.05(+0.54%)
Jul 17, 2013
9.473
9.515
9.314
9.356
79,268
-0.06(-0.62%)
Jul 16, 2013
9.389
9.473
9.297
9.414
226,262
+0.04(+0.45%)
Jul 15, 2013
9.297
9.372
9.179
9.372
183,745
+0.13(+1.36%)
Jul 12, 2013
9.120
9.272
9.084
9.246
141,587
+0.12(+1.29%)
Jul 11, 2013
9.028
9.137
8.969
9.129
270,564
+0.18(+2.07%)
Jul 10, 2013
8.910
8.969
8.818
8.944
136,980
+0.02(+0.19%)
Jul 09, 2013
8.969
8.961
8.910
8.927
112,828
-0.03(-0.37%)
Jul 08, 2013
8.944
9.020
8.894
8.961
144,547
+0.05(+0.57%)
Jul 05, 2013
8.818
8.910
8.709
8.910
185,259
+0.12(+1.34%)
Jul 03, 2013
8.574
8.801
8.574
8.793
119,225
+0.13(+1.45%)
Jul 02, 2013
8.675
8.793
8.574
8.667
152,330
-0.01(-0.10%)
Jul 01, 2013
8.633
8.759
8.574
8.675
239,285
+0.02(+0.19%)
Jun 28, 2013
8.373
8.675
8.365
8.658
1,121,672
+0.29(+3.51%)
Jun 27, 2013
8.239
8.373
8.205
8.365
120,511
+0.15(+1.84%)
Jun 26, 2013
8.398
8.398
8.188
8.213
152,523
-0.12(-1.41%)
Jun 25, 2013
8.314
8.356
8.205
8.331
126,157
+0.11(+1.33%)
Jun 24, 2013
8.230
8.272
8.104
8.222
106,720
-0.04(-0.51%)
Jun 21, 2013
8.281
8.432
8.230
8.264
211,289
-0.02(-0.20%)
Jun 20, 2013
8.297
8.415
8.213
8.281
672,729
-0.10(-1.20%)
Jun 19, 2013
8.423
8.482
8.356
8.381
78,396
-0.07(-0.80%)
Jun 18, 2013
8.381
8.465
8.356
8.449
129,749
+0.10(+1.21%)
Jun 17, 2013
8.381
8.440
8.308
8.348
128,601
+0.03(+0.30%)
Jun 14, 2013
8.314
8.339
8.272
8.323
109,573
-0.03(-0.30%)
Jun 13, 2013
8.113
8.356
8.096
8.348
200,625
+0.18(+2.26%)
Jun 12, 2013
8.197
8.289
8.121
8.163
170,645
+0.04(+0.52%)
Jun 11, 2013
8.204
8.221
8.038
8.121
190,916
-0.12(-1.41%)
Jun 10, 2013
8.187
8.287
8.121
8.237
197,039
+0.08(+1.02%)
Jun 07, 2013
8.063
8.179
8.005
8.154
160,543
+0.16(+1.97%)
Jun 06, 2013
8.021
8.059
7.922
7.997
129,502
+0.00(+0.00%)
Jun 05, 2013
8.154
8.187
7.997
7.997
124,949
-0.14(-1.73%)
Jun 04, 2013
8.154
8.172
8.021
8.138
162,140
-0.02(-0.20%)
Jun 03, 2013
8.088
8.154
7.922
8.154
385,425
+0.07(+0.92%)
May 31, 2013
8.005
8.154
7.997
8.080
205,158
+0.06(+0.72%)
May 30, 2013
7.897
8.030
7.897
8.021
194,050
+0.12(+1.58%)
May 29, 2013
7.847
7.980
7.793
7.897
230,023
+0.03(+0.42%)
May 28, 2013
7.748
7.880
7.723
7.864
265,590
+0.17(+2.16%)
May 24, 2013
7.582
7.715
7.491
7.698
170,935
+0.10(+1.31%)
May 23, 2013
7.466
7.607
7.466
7.598
94,952
+0.10(+1.33%)
May 22, 2013
7.582
7.632
7.432
7.499
178,961
-0.10(-1.31%)
May 21, 2013
7.623
7.665
7.550
7.598
124,009
-0.05(-0.65%)
May 20, 2013
7.632
7.648
7.557
7.648
154,716
-0.02(-0.32%)
May 17, 2013
7.615
7.673
7.524
7.673
163,028
+0.07(+0.87%)
May 16, 2013
7.557
7.632
7.507
7.607
146,459
+0.01(+0.11%)
May 15, 2013
7.731
7.764
7.565
7.598
266,617
-0.10(-1.29%)
May 13, 2013
7.756
7.756
7.632
7.698
158,737
-0.09(-1.17%)
May 10, 2013
7.673
7.831
7.665
7.789
144,785
+0.08(+1.08%)
May 09, 2013
7.681
7.715
7.656
7.706
80,283
-0.01(-0.11%)
May 08, 2013
7.665
7.715
7.615
7.715
157,698
+0.06(+0.76%)
May 07, 2013
7.615
7.665
7.582
7.656
215,684
+0.06(+0.76%)
May 06, 2013
7.681
7.681
7.565
7.598
188,605
-0.12(-1.51%)
May 03, 2013
7.656
7.789
7.565
7.715
271,364
+0.15(+1.97%)
May 02, 2013
7.466
7.665
7.416
7.565
178,115
+0.10(+1.33%)
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.