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
Regions Financial
(NY:
RF
)
19.35
+0.35 (+1.84%)
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
7.119
7.168
7.028
7.119
31,461,624
-0.03(-0.42%)
Apr 28, 2016
7.187
7.301
7.119
7.149
28,198,030
-0.13(-1.77%)
Apr 27, 2016
7.142
7.309
7.089
7.278
41,420,972
+0.14(+2.02%)
Apr 26, 2016
7.058
7.157
7.005
7.134
22,429,788
+0.08(+1.08%)
Apr 25, 2016
7.043
7.096
6.960
7.058
21,811,194
-0.03(-0.43%)
Apr 22, 2016
6.982
7.149
6.960
7.089
29,044,666
+0.13(+1.85%)
Apr 21, 2016
6.990
7.028
6.922
6.960
22,832,484
+0.01(+0.11%)
Apr 20, 2016
6.831
6.975
6.793
6.952
37,618,384
+0.14(+2.00%)
Apr 19, 2016
6.740
6.831
6.671
6.815
36,070,984
+0.17(+2.51%)
Apr 18, 2016
6.573
6.709
6.504
6.648
26,079,464
+0.02(+0.23%)
Apr 15, 2016
6.747
6.755
6.489
6.633
56,201,592
+0.20(+3.07%)
Apr 14, 2016
6.368
6.550
6.341
6.436
47,037,720
+0.06(+0.95%)
Apr 13, 2016
6.117
6.398
6.102
6.375
42,348,292
+0.33(+5.40%)
Apr 12, 2016
5.943
6.072
5.912
6.049
20,904,730
+0.16(+2.71%)
Apr 11, 2016
5.844
5.981
5.829
5.890
30,568,602
+0.07(+1.17%)
Apr 08, 2016
5.852
5.927
5.791
5.821
24,221,932
+0.05(+0.92%)
Apr 07, 2016
5.829
5.886
5.715
5.768
22,170,506
-0.16(-2.69%)
Apr 06, 2016
5.821
5.935
5.776
5.927
25,529,204
+0.11(+1.96%)
Apr 05, 2016
5.890
5.935
5.814
5.814
19,424,308
-0.16(-2.67%)
Apr 04, 2016
5.973
6.049
5.920
5.973
15,921,028
-0.02(-0.25%)
Apr 01, 2016
5.920
5.988
5.821
5.988
20,139,496
+0.03(+0.51%)
Mar 31, 2016
5.965
6.034
5.912
5.958
20,156,026
-0.04(-0.63%)
Mar 30, 2016
6.026
6.117
5.965
5.996
22,560,492
+0.00(+0.00%)
Mar 29, 2016
6.034
6.034
5.882
5.996
29,340,148
-0.11(-1.86%)
Mar 28, 2016
6.132
6.159
6.038
6.110
12,145,565
-0.01(-0.12%)
Mar 24, 2016
6.087
6.117
6.117
6.117
15,004,228
-0.02(-0.25%)
Mar 23, 2016
6.186
6.208
6.117
6.132
17,197,392
-0.08(-1.22%)
Mar 22, 2016
6.117
6.261
6.102
6.208
20,553,922
-0.02(-0.37%)
Mar 21, 2016
6.246
6.330
6.159
6.231
20,606,230
-0.02(-0.24%)
Mar 18, 2016
6.231
6.315
6.148
6.246
40,234,812
+0.08(+1.35%)
Mar 17, 2016
6.060
6.170
5.935
6.163
23,359,476
+0.08(+1.25%)
Mar 16, 2016
6.170
6.280
5.996
6.087
26,333,192
-0.07(-1.11%)
Mar 15, 2016
6.170
6.170
6.079
6.155
17,587,286
-0.08(-1.22%)
Mar 14, 2016
6.254
6.284
6.148
6.231
21,420,706
-0.02(-0.36%)
Mar 11, 2016
6.125
6.269
6.110
6.254
19,294,474
+0.20(+3.39%)
Mar 10, 2016
6.072
6.143
5.935
6.049
30,645,302
+0.08(+1.27%)
Mar 09, 2016
6.140
6.163
5.943
5.973
29,392,486
-0.09(-1.50%)
Mar 08, 2016
6.230
6.252
5.985
6.064
38,513,652
-0.25(-3.94%)
Mar 07, 2016
6.230
6.347
6.215
6.313
19,792,188
-0.01(-0.12%)
Mar 04, 2016
6.305
6.426
6.245
6.320
35,137,488
+0.08(+1.33%)
Mar 03, 2016
6.109
6.252
6.087
6.237
27,840,758
+0.12(+1.97%)
Mar 02, 2016
6.026
6.154
5.996
6.117
22,186,696
+0.11(+1.75%)
Mar 01, 2016
5.733
6.015
5.714
6.011
23,375,458
+0.35(+6.12%)
Feb 29, 2016
5.808
5.831
5.665
5.665
23,153,724
-0.17(-2.97%)
Feb 26, 2016
5.755
5.928
5.695
5.838
25,323,816
+0.18(+3.20%)
Feb 25, 2016
5.597
5.687
5.537
5.657
20,030,134
+0.07(+1.21%)
Feb 24, 2016
5.574
5.612
5.428
5.590
29,257,258
-0.11(-1.98%)
Feb 23, 2016
5.921
5.951
5.650
5.702
25,666,488
-0.25(-4.18%)
Feb 22, 2016
5.868
5.959
5.853
5.951
22,242,686
+0.19(+3.27%)
Feb 19, 2016
5.718
5.834
5.642
5.763
26,456,922
+0.02(+0.39%)
Feb 18, 2016
5.951
5.951
5.657
5.740
32,242,094
-0.15(-2.56%)
Feb 17, 2016
5.981
6.041
5.846
5.891
27,445,686
-0.02(-0.25%)
Feb 16, 2016
5.846
5.974
5.740
5.906
32,369,050
+0.18(+3.16%)
Feb 12, 2016
5.454
5.725
5.725
5.725
43,269,332
+0.39(+7.34%)
Feb 11, 2016
5.461
5.496
5.273
5.333
37,601,144
-0.32(-5.73%)
Feb 10, 2016
5.800
5.868
5.657
5.657
31,330,268
-0.11(-1.83%)
Feb 09, 2016
5.552
5.797
5.529
5.763
34,554,096
+0.09(+1.59%)
Feb 08, 2016
5.778
5.785
5.552
5.672
35,383,528
-0.20(-3.46%)
Feb 05, 2016
5.989
6.060
5.861
5.876
26,582,248
-0.08(-1.27%)
Feb 04, 2016
5.846
6.102
5.831
5.951
29,477,082
+0.06(+1.02%)
Feb 03, 2016
5.800
5.928
5.529
5.891
45,548,344
+0.14(+2.49%)
Feb 02, 2016
5.861
5.861
5.695
5.748
35,983,200
-0.23(-3.90%)
Feb 01, 2016
6.124
6.139
5.936
5.981
32,648,300
-0.14(-2.22%)
Jan 29, 2016
6.041
6.143
5.996
6.117
34,670,604
+0.08(+1.37%)
Jan 28, 2016
6.087
6.222
6.011
6.034
39,131,648
+0.05(+0.75%)
Jan 27, 2016
5.883
6.162
5.838
5.989
37,410,692
+0.10(+1.66%)
Jan 26, 2016
5.748
5.974
5.748
5.891
30,294,780
+0.19(+3.30%)
Jan 25, 2016
5.928
5.959
5.687
5.702
24,596,252
-0.27(-4.54%)
Jan 22, 2016
5.996
6.102
5.959
5.974
23,875,400
+0.08(+1.28%)
Jan 21, 2016
5.921
6.087
5.868
5.898
42,358,856
-0.05(-0.89%)
Jan 20, 2016
5.921
6.049
5.725
5.951
45,822,588
-0.14(-2.23%)
Jan 19, 2016
6.260
6.328
6.026
6.087
38,733,356
-0.09(-1.46%)
Jan 15, 2016
5.409
6.177
6.177
6.177
49,521,004
-0.12(-1.91%)
Jan 14, 2016
6.313
6.388
6.154
6.298
58,292,604
+0.02(+0.36%)
Jan 13, 2016
6.637
6.652
6.237
6.275
37,118,468
-0.31(-4.69%)
Jan 12, 2016
6.614
6.644
6.418
6.584
24,931,780
+0.05(+0.69%)
Jan 11, 2016
6.659
6.704
6.456
6.539
25,977,078
-0.06(-0.91%)
Jan 08, 2016
6.810
6.855
6.576
6.599
30,843,664
-0.15(-2.23%)
Jan 07, 2016
6.817
6.908
6.750
6.750
35,991,624
-0.23(-3.24%)
Jan 06, 2016
6.976
7.036
6.912
6.976
22,710,492
-0.12(-1.70%)
Jan 05, 2016
7.119
7.164
7.028
7.096
21,317,248
-0.02(-0.21%)
Jan 04, 2016
7.043
7.141
7.006
7.111
23,674,380
-0.12(-1.67%)
Dec 31, 2015
7.217
7.232
7.232
7.232
12,765,521
-0.04(-0.52%)
Dec 30, 2015
7.337
7.337
7.239
7.269
9,083,592
-0.08(-1.13%)
Dec 29, 2015
7.307
7.375
7.292
7.352
10,740,038
+0.10(+1.35%)
Dec 28, 2015
7.277
7.292
7.141
7.254
11,544,015
-0.06(-0.82%)
Dec 24, 2015
7.292
7.315
7.315
7.315
4,901,616
+0.02(+0.21%)
Dec 23, 2015
7.209
7.307
7.179
7.300
14,166,770
+0.14(+2.00%)
Dec 22, 2015
7.149
7.164
7.006
7.156
17,390,814
+0.08(+1.17%)
Dec 21, 2015
7.074
7.096
6.968
7.074
18,887,850
+0.03(+0.43%)
Dec 18, 2015
7.171
7.239
7.013
7.043
74,256,768
-0.29(-3.91%)
Dec 17, 2015
7.518
7.548
7.330
7.330
28,186,288
-0.16(-2.11%)
Dec 16, 2015
7.428
7.518
7.262
7.488
40,808,060
+0.13(+1.74%)
Dec 15, 2015
7.171
7.428
7.164
7.360
29,164,910
+0.31(+4.38%)
Dec 14, 2015
7.134
7.171
6.930
7.051
27,807,320
-0.01(-0.11%)
Dec 11, 2015
7.111
7.156
7.006
7.058
23,697,270
-0.18(-2.50%)
Dec 10, 2015
7.119
7.337
7.058
7.239
21,601,492
+0.12(+1.69%)
Dec 09, 2015
7.202
7.277
7.036
7.119
34,351,828
-0.10(-1.36%)
Dec 08, 2015
7.441
7.460
7.187
7.217
32,216,516
-0.29(-3.89%)
Dec 07, 2015
7.643
7.657
7.471
7.509
20,041,362
-0.17(-2.24%)
Dec 04, 2015
7.486
7.696
7.419
7.681
25,590,430
+0.22(+2.91%)
Dec 03, 2015
7.598
7.613
7.434
7.464
21,107,826
-0.10(-1.29%)
Dec 02, 2015
7.696
7.696
7.546
7.561
17,997,510
-0.11(-1.46%)
Dec 01, 2015
7.643
7.696
7.576
7.673
18,718,488
+0.08(+1.08%)
Nov 30, 2015
7.613
7.636
7.531
7.591
15,694,865
-0.02(-0.29%)
Nov 27, 2015
7.554
7.621
7.494
7.613
6,860,674
+0.06(+0.79%)
Nov 25, 2015
7.591
7.554
7.554
7.554
11,457,573
-0.03(-0.39%)
Nov 24, 2015
7.494
7.613
7.479
7.583
18,482,528
+0.04(+0.50%)
Nov 23, 2015
7.568
7.628
7.524
7.546
13,673,104
+0.00(+0.00%)
Nov 20, 2015
7.643
7.658
7.509
7.546
20,304,304
-0.04(-0.59%)
Nov 19, 2015
7.509
7.651
7.351
7.591
42,811,576
+0.04(+0.50%)
Nov 18, 2015
7.411
7.554
7.366
7.554
25,832,078
+0.16(+2.23%)
Nov 17, 2015
7.389
7.494
7.374
7.389
17,809,752
+0.04(+0.61%)
Nov 16, 2015
7.232
7.351
7.202
7.344
16,602,108
+0.07(+1.03%)
Nov 13, 2015
7.329
7.359
7.239
7.269
17,553,864
-0.07(-0.92%)
Nov 12, 2015
7.389
7.411
7.321
7.336
20,387,758
-0.11(-1.51%)
Nov 11, 2015
7.568
7.613
7.441
7.449
16,170,610
-0.09(-1.19%)
Nov 10, 2015
7.471
7.568
7.381
7.539
18,945,942
+0.06(+0.80%)
Nov 09, 2015
7.546
7.636
7.411
7.479
23,953,818
-0.10(-1.38%)
Nov 06, 2015
7.494
7.642
7.494
7.583
31,726,604
+0.30(+4.11%)
Nov 05, 2015
7.187
7.336
7.172
7.284
27,664,400
+0.10(+1.46%)
Nov 04, 2015
7.172
7.217
7.135
7.179
15,718,685
+0.04(+0.52%)
Nov 03, 2015
7.149
7.217
7.112
7.142
14,849,001
-0.03(-0.42%)
Nov 02, 2015
7.067
7.187
7.022
7.172
17,422,542
+0.17(+2.46%)
Oct 30, 2015
7.202
7.239
6.917
7.000
31,095,582
-0.22(-3.01%)
Oct 29, 2015
7.239
7.306
7.202
7.217
19,653,660
-0.01(-0.21%)
Oct 28, 2015
6.932
7.254
6.917
7.232
23,999,736
+0.31(+4.55%)
Oct 27, 2015
6.932
6.970
6.857
6.917
12,122,357
-0.06(-0.86%)
Oct 26, 2015
7.074
7.104
6.943
6.977
12,077,153
-0.10(-1.38%)
Oct 23, 2015
6.947
7.082
6.910
7.074
22,270,840
+0.18(+2.61%)
Oct 22, 2015
6.805
6.962
6.805
6.895
23,700,818
+0.13(+1.99%)
Oct 21, 2015
6.857
6.932
6.753
6.760
21,799,952
-0.13(-1.95%)
Oct 20, 2015
6.812
6.962
6.753
6.895
33,735,020
+0.20(+3.02%)
Oct 19, 2015
6.745
6.827
6.685
6.693
16,573,506
-0.06(-0.89%)
Oct 16, 2015
6.835
6.850
6.708
6.753
21,007,052
-0.04(-0.66%)
Oct 15, 2015
6.663
6.812
6.618
6.797
23,646,830
+0.19(+2.95%)
Oct 14, 2015
6.730
6.745
6.550
6.603
21,237,690
-0.12(-1.78%)
Oct 13, 2015
6.782
6.820
6.723
6.723
16,549,709
-0.07(-1.10%)
Oct 12, 2015
6.782
6.827
6.749
6.797
14,096,987
-0.01(-0.11%)
Oct 09, 2015
6.910
6.970
6.767
6.805
14,999,719
-0.13(-1.84%)
Oct 08, 2015
6.865
6.955
6.812
6.932
20,501,966
+0.04(+0.54%)
Oct 07, 2015
6.850
6.947
6.801
6.895
20,611,176
+0.09(+1.32%)
Oct 06, 2015
6.753
6.835
6.730
6.805
18,165,322
+0.04(+0.55%)
Oct 05, 2015
6.723
6.812
6.685
6.767
25,048,300
+0.10(+1.46%)
Oct 02, 2015
6.558
6.670
6.393
6.670
28,651,980
-0.09(-1.33%)
Oct 01, 2015
6.745
6.790
6.666
6.760
19,518,644
+0.01(+0.22%)
Sep 30, 2015
6.767
6.782
6.648
6.745
19,773,838
+0.13(+2.04%)
Sep 29, 2015
6.595
6.663
6.543
6.610
16,704,230
+0.02(+0.34%)
Sep 28, 2015
6.767
6.775
6.588
6.588
17,396,888
-0.21(-3.08%)
Sep 25, 2015
6.797
6.842
6.753
6.797
16,479,642
+0.12(+1.79%)
Sep 24, 2015
6.603
6.693
6.575
6.678
14,090,054
-0.02(-0.34%)
Sep 23, 2015
6.648
6.782
6.648
6.700
14,339,200
+0.02(+0.34%)
Sep 22, 2015
6.685
6.782
6.633
6.678
19,340,540
-0.13(-1.87%)
Sep 21, 2015
6.760
6.880
6.745
6.805
20,683,508
+0.11(+1.68%)
Sep 18, 2015
6.857
6.872
6.678
6.693
37,902,304
-0.26(-3.77%)
Sep 17, 2015
7.149
7.205
6.910
6.955
47,061,012
-0.21(-2.93%)
Sep 16, 2015
7.277
7.277
7.059
7.164
23,152,102
-0.12(-1.64%)
Sep 15, 2015
7.232
7.310
7.217
7.284
21,782,262
+0.10(+1.46%)
Sep 14, 2015
7.089
7.262
7.067
7.179
23,479,394
+0.06(+0.84%)
Sep 11, 2015
7.059
7.134
7.037
7.119
17,270,360
-0.01(-0.11%)
Sep 10, 2015
6.955
7.172
6.955
7.127
21,814,890
+0.13(+1.93%)
Sep 09, 2015
7.202
7.232
6.970
6.992
14,332,085
-0.09(-1.27%)
Sep 08, 2015
7.045
7.097
6.963
7.082
13,471,753
+0.19(+2.81%)
Sep 04, 2015
6.955
6.888
6.888
6.888
16,777,216
-0.13(-1.80%)
Sep 03, 2015
6.970
7.130
6.926
7.015
17,908,584
+0.07(+0.96%)
Sep 02, 2015
6.955
6.970
6.792
6.948
16,221,049
+0.10(+1.41%)
Sep 01, 2015
6.955
7.008
6.784
6.851
26,327,834
-0.28(-3.96%)
Aug 31, 2015
7.082
7.171
7.052
7.134
17,911,854
-0.02(-0.31%)
Aug 28, 2015
7.074
7.171
7.052
7.156
17,606,352
+0.04(+0.63%)
Aug 27, 2015
6.993
7.134
6.955
7.112
32,364,168
+0.23(+3.35%)
Aug 26, 2015
6.755
6.896
6.643
6.881
30,237,704
+0.36(+5.47%)
Aug 25, 2015
7.030
7.067
6.517
6.524
39,951,340
-0.16(-2.34%)
Aug 24, 2015
6.777
6.993
6.658
6.680
51,476,272
-0.51(-7.14%)
Aug 21, 2015
7.305
7.365
7.179
7.193
25,890,370
-0.19(-2.62%)
Aug 20, 2015
7.558
7.588
7.387
7.387
25,797,486
-0.24(-3.12%)
Aug 19, 2015
7.781
7.811
7.610
7.625
40,120,696
-0.19(-2.38%)
Aug 18, 2015
7.833
7.885
7.781
7.811
14,650,816
-0.04(-0.47%)
Aug 17, 2015
7.766
7.893
7.722
7.848
17,569,394
+0.00(+0.00%)
Aug 14, 2015
7.759
7.863
7.714
7.848
14,995,181
+0.10(+1.34%)
Aug 13, 2015
7.744
7.803
7.684
7.744
17,869,946
+0.04(+0.58%)
Aug 12, 2015
7.789
7.796
7.580
7.699
22,364,180
-0.17(-2.17%)
Aug 11, 2015
7.952
7.982
7.826
7.870
17,196,814
-0.16(-2.04%)
Aug 10, 2015
7.960
8.042
7.915
8.034
16,917,360
+0.13(+1.69%)
Aug 07, 2015
7.841
7.975
7.803
7.900
35,487,944
+0.04(+0.47%)
Aug 06, 2015
7.833
7.934
7.800
7.863
27,262,968
+0.07(+0.86%)
Aug 05, 2015
7.774
7.915
7.748
7.796
16,260,286
+0.08(+1.06%)
Aug 04, 2015
7.714
7.833
7.707
7.714
18,351,210
+0.00(+0.00%)
Aug 03, 2015
7.737
7.781
7.640
7.714
20,140,336
-0.01(-0.19%)
Jul 31, 2015
7.848
7.856
7.722
7.729
15,191,307
-0.13(-1.70%)
Jul 30, 2015
7.818
7.885
7.781
7.863
14,959,819
+0.04(+0.48%)
Jul 29, 2015
7.744
7.856
7.699
7.826
21,470,664
+0.09(+1.15%)
Jul 28, 2015
7.774
7.833
7.647
7.737
18,982,472
-0.01(-0.10%)
Jul 27, 2015
7.796
7.796
7.688
7.744
24,973,292
-0.11(-1.42%)
Jul 24, 2015
7.885
7.922
7.826
7.856
20,716,072
-0.04(-0.56%)
Jul 23, 2015
7.945
8.082
7.830
7.900
34,663,968
-0.06(-0.75%)
Jul 22, 2015
7.714
8.071
7.714
7.960
68,112,352
+0.22(+2.79%)
Jul 21, 2015
7.617
7.826
7.614
7.744
34,819,644
+0.16(+2.06%)
Jul 20, 2015
7.588
7.617
7.506
7.588
23,243,810
+0.06(+0.79%)
Jul 17, 2015
7.617
7.640
7.454
7.528
35,810,972
-0.20(-2.60%)
Jul 16, 2015
7.751
7.781
7.699
7.729
19,424,934
+0.06(+0.78%)
Jul 15, 2015
7.625
7.789
7.610
7.670
35,711,448
+0.07(+0.88%)
Jul 14, 2015
7.491
7.610
7.476
7.603
28,654,300
+0.01(+0.20%)
Jul 13, 2015
7.625
7.662
7.580
7.588
18,494,384
+0.04(+0.59%)
Jul 10, 2015
7.551
7.625
7.498
7.543
17,948,388
+0.10(+1.40%)
Jul 09, 2015
7.432
7.469
7.387
7.439
19,917,572
+0.13(+1.73%)
Jul 08, 2015
7.409
7.417
7.305
7.312
23,339,140
-0.16(-2.09%)
Jul 07, 2015
7.528
7.543
7.305
7.469
27,946,706
-0.10(-1.28%)
Jul 06, 2015
7.521
7.603
7.491
7.565
16,990,444
-0.07(-0.97%)
Jul 02, 2015
7.684
7.640
7.640
7.640
17,221,498
-0.10(-1.34%)
Jul 01, 2015
7.789
7.833
7.729
7.744
14,777,931
+0.04(+0.48%)
Jun 30, 2015
7.729
7.818
7.655
7.707
17,371,484
+0.05(+0.68%)
Jun 29, 2015
7.714
7.796
7.610
7.655
24,503,156
-0.18(-2.28%)
Jun 26, 2015
7.908
7.956
7.818
7.833
19,192,480
-0.03(-0.38%)
Jun 25, 2015
7.967
7.982
7.803
7.863
20,299,058
-0.07(-0.94%)
Jun 24, 2015
7.975
8.027
7.900
7.937
13,267,083
-0.07(-0.84%)
Jun 23, 2015
7.945
8.045
7.915
8.004
17,317,690
+0.11(+1.41%)
Jun 22, 2015
7.841
7.893
7.811
7.893
12,457,605
+0.13(+1.63%)
Jun 19, 2015
7.774
7.818
7.737
7.766
13,508,839
-0.04(-0.57%)
Jun 18, 2015
7.796
7.818
7.640
7.811
22,328,744
+0.04(+0.57%)
Jun 17, 2015
7.908
7.945
7.744
7.766
18,858,656
-0.12(-1.51%)
Jun 16, 2015
7.811
7.900
7.770
7.885
11,990,130
+0.07(+0.95%)
Jun 15, 2015
7.774
7.856
7.751
7.811
14,483,368
-0.06(-0.76%)
Jun 12, 2015
7.848
7.900
7.822
7.870
12,185,233
+0.01(+0.19%)
Jun 11, 2015
7.915
7.952
7.818
7.856
16,784,854
-0.07(-0.85%)
Jun 10, 2015
7.848
7.997
7.833
7.922
20,083,536
+0.12(+1.53%)
Jun 09, 2015
7.729
7.870
7.685
7.803
24,020,804
+0.09(+1.15%)
Jun 08, 2015
7.737
7.870
7.707
7.715
21,174,228
-0.07(-0.86%)
Jun 05, 2015
7.700
7.855
7.700
7.781
35,055,112
+0.22(+2.94%)
Jun 04, 2015
7.582
7.656
7.537
7.559
21,425,600
-0.06(-0.78%)
Jun 03, 2015
7.522
7.656
7.493
7.619
48,405,556
+0.13(+1.68%)
Jun 02, 2015
7.397
7.512
7.382
7.493
20,041,234
+0.11(+1.50%)
Jun 01, 2015
7.500
7.522
7.367
7.382
20,083,378
-0.08(-1.09%)
May 29, 2015
7.574
7.574
7.448
7.463
17,266,980
-0.10(-1.27%)
May 28, 2015
7.596
7.619
7.493
7.559
13,997,460
-0.04(-0.58%)
May 27, 2015
7.552
7.607
7.533
7.604
11,731,277
+0.07(+0.98%)
May 26, 2015
7.530
7.552
7.478
7.530
14,672,661
-0.03(-0.39%)
May 22, 2015
7.582
7.559
7.559
7.559
9,435,080
-0.01(-0.20%)
May 21, 2015
7.559
7.633
7.530
7.574
18,322,046
-0.01(-0.19%)
May 20, 2015
7.663
7.681
7.559
7.589
12,750,429
-0.10(-1.25%)
May 19, 2015
7.574
7.700
7.567
7.685
21,352,682
+0.13(+1.76%)
May 18, 2015
7.411
7.582
7.404
7.552
20,181,630
+0.17(+2.30%)
May 15, 2015
7.545
7.559
7.352
7.382
25,389,810
-0.16(-2.06%)
May 14, 2015
7.619
7.626
7.515
7.537
20,057,378
-0.05(-0.68%)
May 13, 2015
7.508
7.611
7.456
7.589
20,022,146
+0.07(+0.88%)
May 12, 2015
7.419
7.582
7.389
7.522
29,406,564
+0.07(+0.99%)
May 11, 2015
7.360
7.456
7.337
7.448
16,964,312
+0.10(+1.41%)
May 08, 2015
7.352
7.382
7.278
7.345
27,574,402
+0.03(+0.40%)
May 07, 2015
7.308
7.367
7.234
7.315
20,877,442
-0.02(-0.30%)
May 06, 2015
7.374
7.397
7.264
7.337
19,306,904
+0.01(+0.10%)
May 05, 2015
7.352
7.500
7.330
7.330
35,515,740
-0.05(-0.70%)
May 04, 2015
7.286
7.389
7.278
7.382
16,603,336
+0.11(+1.53%)
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.