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
Brainstorm Cell
(NQ:
BCLI
)
0.5201
+0.0041 (+0.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
4.040
4.050
3.929
3.980
41,452
-0.05(-1.24%)
Apr 29, 2019
4.050
4.050
3.962
4.030
49,472
+0.02(+0.50%)
Apr 26, 2019
4.050
4.050
4.010
4.010
35,500
-0.02(-0.50%)
Apr 25, 2019
4.020
4.046
3.970
4.030
23,443
+0.03(+0.75%)
Apr 24, 2019
3.810
4.020
3.780
4.000
84,999
+0.21(+5.54%)
Apr 23, 2019
3.800
3.820
3.770
3.790
20,584
-0.01(-0.26%)
Apr 22, 2019
3.790
3.825
3.750
3.800
32,632
+0.01(+0.26%)
Apr 18, 2019
3.830
3.981
3.755
3.790
48,500
-0.03(-0.79%)
Apr 17, 2019
3.860
3.860
3.660
3.820
73,791
-0.05(-1.29%)
Apr 16, 2019
3.930
3.930
3.850
3.870
34,500
-0.03(-0.77%)
Apr 15, 2019
3.970
4.000
3.860
3.900
70,138
-0.08(-1.89%)
Apr 12, 2019
3.990
4.140
3.975
3.975
32,200
-0.02(-0.38%)
Apr 11, 2019
4.060
4.070
3.970
3.990
54,032
-0.09(-2.21%)
Apr 10, 2019
4.070
4.130
4.070
4.080
42,978
-0.01(-0.24%)
Apr 09, 2019
4.140
4.140
4.064
4.090
44,808
-0.07(-1.68%)
Apr 08, 2019
4.220
4.220
4.120
4.160
46,872
-0.02(-0.39%)
Apr 05, 2019
4.200
4.210
4.160
4.176
44,500
-0.03(-0.80%)
Apr 04, 2019
4.220
4.240
4.170
4.210
43,055
-0.04(-0.94%)
Apr 03, 2019
4.300
4.300
4.210
4.250
54,354
-0.04(-0.93%)
Apr 02, 2019
4.300
4.319
4.230
4.290
60,604
-0.01(-0.23%)
Apr 01, 2019
4.340
4.340
4.220
4.300
102,536
-0.04(-0.92%)
Mar 29, 2019
4.250
4.350
4.190
4.340
96,800
+0.08(+1.88%)
Mar 28, 2019
4.320
4.370
4.230
4.260
104,661
-0.07(-1.62%)
Mar 27, 2019
4.300
4.360
4.270
4.330
58,636
+0.07(+1.64%)
Mar 26, 2019
4.300
4.390
4.200
4.260
310,311
+0.00(+0.00%)
Mar 25, 2019
4.130
4.290
4.110
4.260
268,774
+0.15(+3.65%)
Mar 22, 2019
4.090
4.160
4.022
4.110
113,200
+0.07(+1.73%)
Mar 21, 2019
4.010
4.085
4.010
4.040
41,974
+0.03(+0.75%)
Mar 20, 2019
4.030
4.050
4.001
4.010
37,058
-0.01(-0.25%)
Mar 19, 2019
4.030
4.050
4.000
4.020
27,006
-0.01(-0.25%)
Mar 18, 2019
4.050
4.070
4.013
4.030
45,309
-0.02(-0.49%)
Mar 15, 2019
4.020
4.050
3.990
4.050
86,200
+0.03(+0.75%)
Mar 14, 2019
4.000
4.050
3.980
4.020
68,794
+0.07(+1.77%)
Mar 13, 2019
3.910
3.970
3.910
3.950
58,683
+0.00(+0.00%)
Mar 12, 2019
3.950
4.000
3.900
3.950
59,265
-0.02(-0.50%)
Mar 11, 2019
3.990
4.010
3.960
3.970
57,110
-0.01(-0.25%)
Mar 08, 2019
3.950
4.010
3.900
3.980
45,800
+0.03(+0.76%)
Mar 07, 2019
3.870
3.950
3.850
3.950
27,738
+0.11(+2.86%)
Mar 06, 2019
3.910
3.930
3.810
3.840
54,586
-0.04(-1.03%)
Mar 05, 2019
3.880
3.900
3.850
3.880
85,041
+0.00(+0.00%)
Mar 04, 2019
3.900
3.915
3.840
3.880
54,579
-0.02(-0.51%)
Mar 01, 2019
3.950
3.960
3.850
3.900
50,600
-0.01(-0.25%)
Feb 28, 2019
3.990
3.990
3.850
3.910
104,996
-0.07(-1.76%)
Feb 27, 2019
4.000
4.000
3.950
3.980
25,054
-0.05(-1.24%)
Feb 26, 2019
4.050
4.080
4.010
4.030
85,303
-0.02(-0.49%)
Feb 25, 2019
4.000
4.050
4.000
4.050
45,919
+0.04(+1.00%)
Feb 22, 2019
3.950
4.010
3.920
4.010
96,900
+0.13(+3.35%)
Feb 21, 2019
3.900
3.940
3.850
3.880
37,508
+0.03(+0.78%)
Feb 20, 2019
3.940
3.950
3.850
3.850
66,182
-0.12(-3.02%)
Feb 19, 2019
4.000
4.002
3.870
3.970
72,399
-0.01(-0.25%)
Feb 15, 2019
3.920
4.040
3.880
3.980
157,600
+0.10(+2.58%)
Feb 14, 2019
3.950
3.970
3.861
3.880
73,704
+0.01(+0.26%)
Feb 13, 2019
3.750
3.950
3.750
3.870
139,306
+0.11(+2.93%)
Feb 12, 2019
3.750
3.780
3.730
3.760
16,115
+0.03(+0.80%)
Feb 11, 2019
3.750
3.850
3.730
3.730
38,496
-0.08(-2.10%)
Feb 08, 2019
3.870
3.870
3.760
3.810
69,000
-0.04(-1.04%)
Feb 07, 2019
3.870
4.040
3.810
3.850
143,970
+0.03(+0.79%)
Feb 06, 2019
3.600
3.850
3.600
3.820
138,946
+0.22(+6.11%)
Feb 05, 2019
3.600
3.630
3.560
3.600
32,466
+0.00(+0.00%)
Feb 04, 2019
3.570
3.610
3.410
3.600
97,070
+0.03(+0.84%)
Feb 01, 2019
3.680
3.680
3.560
3.570
43,800
-0.10(-2.72%)
Jan 31, 2019
3.650
3.680
3.650
3.670
39,183
-0.01(-0.27%)
Jan 30, 2019
3.650
3.710
3.650
3.680
55,033
+0.03(+0.82%)
Jan 29, 2019
3.640
3.650
3.585
3.650
33,503
+0.04(+1.11%)
Jan 28, 2019
3.490
3.610
3.460
3.610
53,442
+0.07(+1.98%)
Jan 25, 2019
3.530
3.550
3.510
3.540
34,300
+0.02(+0.57%)
Jan 24, 2019
3.520
3.520
3.450
3.520
17,082
+0.00(+0.00%)
Jan 23, 2019
3.420
3.530
3.380
3.520
45,791
+0.14(+4.14%)
Jan 22, 2019
3.490
3.490
3.333
3.380
67,964
-0.09(-2.59%)
Jan 18, 2019
3.510
3.510
3.460
3.470
14,700
+0.00(+0.00%)
Jan 17, 2019
3.450
3.500
3.430
3.470
26,521
+0.02(+0.58%)
Jan 16, 2019
3.500
3.500
3.420
3.450
30,679
-0.06(-1.71%)
Jan 15, 2019
3.419
3.510
3.419
3.510
35,277
+0.04(+1.15%)
Jan 14, 2019
3.350
3.480
3.350
3.470
42,929
+0.10(+2.97%)
Jan 11, 2019
3.450
3.700
3.330
3.370
558,200
-0.08(-2.32%)
Jan 10, 2019
3.400
3.480
3.367
3.450
31,732
+0.07(+2.07%)
Jan 09, 2019
3.450
3.490
3.380
3.380
35,805
-0.02(-0.59%)
Jan 08, 2019
3.460
3.523
3.360
3.400
48,525
+0.02(+0.59%)
Jan 07, 2019
3.570
3.573
3.380
3.380
46,995
+0.01(+0.30%)
Jan 04, 2019
3.480
3.480
3.370
3.370
36,100
-0.03(-0.88%)
Jan 03, 2019
3.460
3.510
3.350
3.400
66,126
-0.06(-1.73%)
Jan 02, 2019
3.490
3.510
3.311
3.460
92,212
-0.09(-2.54%)
Dec 31, 2018
3.450
3.630
3.400
3.550
176,800
+0.18(+5.34%)
Dec 28, 2018
3.290
3.400
3.210
3.370
66,700
+0.11(+3.37%)
Dec 27, 2018
3.170
3.316
3.170
3.260
73,063
+0.01(+0.31%)
Dec 26, 2018
3.220
3.270
3.220
3.250
40,482
+0.02(+0.62%)
Dec 24, 2018
3.450
3.490
3.175
3.230
84,100
-0.32(-9.01%)
Dec 21, 2018
3.000
3.560
3.000
3.550
119,400
+0.57(+19.13%)
Dec 20, 2018
3.000
3.100
2.980
2.980
69,968
-0.05(-1.65%)
Dec 19, 2018
3.050
3.080
2.980
3.030
62,173
+0.02(+0.66%)
Dec 18, 2018
3.050
3.140
3.000
3.010
71,992
-0.04(-1.31%)
Dec 17, 2018
3.100
3.211
2.990
3.050
159,696
+0.02(+0.66%)
Dec 14, 2018
3.070
3.070
3.000
3.030
42,500
-0.06(-1.94%)
Dec 13, 2018
3.190
3.200
3.060
3.090
22,813
-0.09(-2.83%)
Dec 12, 2018
3.110
3.180
3.070
3.180
42,684
+0.09(+2.91%)
Dec 11, 2018
3.050
3.150
2.980
3.090
43,762
+0.09(+3.00%)
Dec 10, 2018
3.050
3.050
2.920
3.000
68,308
-0.06(-1.96%)
Dec 07, 2018
3.050
3.100
3.050
3.060
17,600
+0.06(+2.00%)
Dec 06, 2018
2.990
3.060
2.950
3.000
50,318
+0.00(+0.00%)
Dec 04, 2018
3.110
3.110
2.990
3.000
65,000
-0.09(-2.91%)
Dec 03, 2018
3.130
3.150
3.050
3.090
35,456
-0.02(-0.64%)
Nov 30, 2018
3.130
3.200
3.110
3.110
37,000
-0.01(-0.32%)
Nov 29, 2018
3.050
3.155
3.050
3.120
18,198
+0.07(+2.30%)
Nov 28, 2018
3.060
3.090
3.020
3.050
30,990
-0.02(-0.65%)
Nov 27, 2018
3.120
3.180
3.060
3.070
37,229
-0.06(-1.92%)
Nov 26, 2018
3.160
3.200
3.080
3.130
16,983
+0.05(+1.62%)
Nov 23, 2018
3.160
3.230
3.070
3.080
30,000
-0.17(-5.23%)
Nov 21, 2018
3.250
3.250
3.250
0
+0.06(+1.88%)
Nov 20, 2018
3.160
3.200
3.030
3.190
39,572
-0.02(-0.62%)
Nov 19, 2018
3.150
3.210
3.100
3.210
33,852
+0.06(+1.90%)
Nov 16, 2018
3.150
3.240
3.130
3.150
10,900
+0.00(+0.00%)
Nov 15, 2018
3.030
3.170
3.020
3.150
20,220
+0.07(+2.44%)
Nov 14, 2018
3.030
3.100
2.980
3.075
64,076
+0.01(+0.16%)
Nov 13, 2018
3.050
3.170
3.040
3.070
30,033
+0.02(+0.66%)
Nov 12, 2018
3.110
3.125
2.970
3.050
80,564
-0.06(-1.93%)
Nov 09, 2018
3.200
3.300
3.110
3.110
27,100
-0.12(-3.72%)
Nov 08, 2018
3.150
3.230
3.130
3.230
28,555
+0.06(+1.75%)
Nov 07, 2018
3.220
3.320
3.135
3.174
50,007
-0.05(-1.42%)
Nov 06, 2018
3.260
3.330
3.217
3.220
17,677
-0.08(-2.42%)
Nov 05, 2018
3.250
3.350
3.250
3.300
20,264
+0.03(+0.92%)
Nov 02, 2018
3.360
3.400
3.230
3.270
15,400
-0.11(-3.25%)
Nov 01, 2018
3.290
3.380
3.210
3.380
69,082
+0.12(+3.84%)
Oct 31, 2018
3.160
3.300
3.120
3.255
42,077
+0.13(+4.33%)
Oct 30, 2018
3.150
3.280
3.120
3.120
86,359
-0.07(-2.19%)
Oct 29, 2018
3.150
3.400
3.150
3.190
122,858
-0.06(-1.85%)
Oct 26, 2018
3.250
3.300
3.220
3.250
34,100
-0.01(-0.31%)
Oct 25, 2018
3.300
3.357
3.210
3.260
58,914
+0.02(+0.62%)
Oct 24, 2018
3.270
3.430
3.200
3.240
89,516
-0.21(-6.09%)
Oct 23, 2018
3.360
3.450
3.150
3.450
118,930
+0.05(+1.47%)
Oct 22, 2018
3.470
3.470
3.350
3.400
57,460
-0.03(-0.87%)
Oct 19, 2018
3.540
3.540
3.430
3.430
59,600
-0.09(-2.56%)
Oct 18, 2018
3.560
3.590
3.500
3.520
31,695
-0.05(-1.40%)
Oct 17, 2018
3.500
3.630
3.500
3.570
29,608
+0.05(+1.42%)
Oct 16, 2018
3.590
3.590
3.500
3.520
78,949
-0.07(-1.95%)
Oct 15, 2018
3.700
3.700
3.500
3.590
40,483
+0.04(+1.13%)
Oct 12, 2018
3.600
3.600
3.500
3.550
62,100
+0.03(+0.85%)
Oct 11, 2018
3.560
3.629
3.500
3.520
69,067
-0.06(-1.68%)
Oct 10, 2018
3.650
3.730
3.570
3.580
71,848
-0.07(-1.92%)
Oct 09, 2018
3.650
3.800
3.650
3.650
43,209
+0.00(+0.00%)
Oct 08, 2018
3.700
3.700
3.570
3.650
110,389
-0.08(-2.14%)
Oct 05, 2018
3.760
3.760
3.700
3.730
59,000
-0.05(-1.32%)
Oct 04, 2018
3.910
3.910
3.700
3.780
62,810
-0.12(-3.08%)
Oct 03, 2018
3.760
3.910
3.760
3.900
52,171
+0.17(+4.56%)
Oct 02, 2018
3.780
3.780
3.700
3.730
59,202
-0.07(-1.84%)
Oct 01, 2018
3.810
3.860
3.780
3.800
17,458
-0.02(-0.52%)
Sep 28, 2018
3.820
3.920
3.820
3.820
24,600
+0.00(+0.00%)
Sep 27, 2018
3.870
3.953
3.820
3.820
44,463
-0.03(-0.78%)
Sep 26, 2018
3.800
3.900
3.800
3.850
52,806
-0.03(-0.77%)
Sep 25, 2018
3.860
3.910
3.860
3.880
35,913
+0.00(+0.00%)
Sep 24, 2018
3.920
3.960
3.870
3.880
66,633
-0.05(-1.27%)
Sep 21, 2018
3.980
3.980
3.910
3.930
34,200
-0.05(-1.26%)
Sep 20, 2018
4.000
4.030
3.960
3.980
30,796
+0.02(+0.51%)
Sep 19, 2018
4.050
4.090
3.950
3.960
25,418
-0.07(-1.74%)
Sep 18, 2018
3.900
4.050
3.900
4.030
38,485
+0.14(+3.60%)
Sep 17, 2018
3.940
3.990
3.890
3.890
36,848
-0.05(-1.27%)
Sep 14, 2018
3.950
4.040
3.940
3.940
43,200
-0.03(-0.76%)
Sep 13, 2018
4.020
4.070
3.960
3.970
54,203
-0.02(-0.63%)
Sep 12, 2018
4.000
4.090
3.995
3.995
42,045
-0.04(-1.11%)
Sep 11, 2018
4.130
4.140
4.000
4.040
31,909
-0.09(-2.18%)
Sep 10, 2018
4.200
4.212
4.100
4.130
41,370
-0.03(-0.72%)
Sep 07, 2018
4.180
4.250
4.150
4.160
158,100
+0.01(+0.24%)
Sep 06, 2018
4.150
4.200
4.100
4.150
191,518
+0.08(+1.97%)
Sep 05, 2018
3.940
4.090
3.940
4.070
60,454
+0.07(+1.75%)
Sep 04, 2018
3.950
4.000
3.923
4.000
31,496
+0.04(+1.01%)
Aug 31, 2018
3.960
3.960
3.960
0
-0.04(-1.00%)
Aug 30, 2018
3.970
4.040
3.950
4.000
32,372
+0.00(+0.00%)
Aug 29, 2018
4.030
4.080
3.970
4.000
43,878
+0.02(+0.50%)
Aug 28, 2018
3.940
4.037
3.930
3.980
38,768
+0.01(+0.25%)
Aug 27, 2018
3.930
4.180
3.920
3.970
38,922
+0.02(+0.51%)
Aug 24, 2018
4.060
4.190
3.890
3.950
106,900
-0.14(-3.42%)
Aug 23, 2018
4.210
4.210
4.030
4.090
164,749
+0.05(+1.24%)
Aug 22, 2018
4.000
4.040
3.980
4.040
30,565
+0.07(+1.76%)
Aug 21, 2018
3.850
3.980
3.800
3.970
51,429
+0.12(+3.12%)
Aug 20, 2018
3.780
3.850
3.750
3.850
39,914
+0.08(+2.12%)
Aug 17, 2018
3.810
3.850
3.710
3.770
30,700
+0.00(+0.00%)
Aug 16, 2018
3.770
3.870
3.730
3.770
197,214
+0.04(+1.07%)
Aug 15, 2018
3.820
3.849
3.700
3.730
125,239
-0.09(-2.36%)
Aug 14, 2018
3.740
3.860
3.730
3.820
48,055
+0.08(+2.14%)
Aug 13, 2018
3.940
3.940
3.710
3.740
118,357
-0.18(-4.59%)
Aug 10, 2018
3.990
4.000
3.860
3.920
24,700
-0.08(-2.00%)
Aug 09, 2018
3.940
4.000
3.928
4.000
5,831
+0.04(+1.01%)
Aug 08, 2018
3.930
3.980
3.810
3.960
49,076
+0.01(+0.25%)
Aug 07, 2018
3.910
4.000
3.910
3.950
41,364
+0.00(+0.00%)
Aug 06, 2018
4.010
4.010
3.901
3.950
34,830
-0.05(-1.25%)
Aug 03, 2018
3.990
4.110
3.920
4.000
38,700
+0.00(+0.00%)
Aug 02, 2018
4.020
4.120
3.980
4.000
95,005
-0.13(-3.15%)
Aug 01, 2018
4.130
4.130
4.000
4.130
40,829
+0.00(+0.00%)
Jul 31, 2018
4.130
4.240
4.060
4.130
20,973
+0.02(+0.49%)
Jul 30, 2018
4.150
4.150
4.030
4.110
41,423
-0.02(-0.48%)
Jul 27, 2018
4.310
4.310
4.100
4.130
43,700
-0.11(-2.59%)
Jul 26, 2018
4.350
4.350
4.230
4.240
40,946
-0.04(-0.93%)
Jul 25, 2018
4.270
4.430
4.220
4.280
119,408
+0.01(+0.23%)
Jul 24, 2018
4.050
4.290
4.040
4.270
63,621
+0.18(+4.40%)
Jul 23, 2018
4.210
4.236
4.000
4.090
44,875
-0.09(-2.15%)
Jul 20, 2018
4.170
4.212
4.160
4.180
24,439
+0.00(+0.00%)
Jul 19, 2018
4.150
4.212
4.100
4.180
16,959
+0.00(+0.00%)
Jul 18, 2018
4.210
4.216
4.150
4.180
30,583
+0.00(+0.00%)
Jul 17, 2018
4.130
4.202
4.100
4.180
26,981
+0.04(+0.97%)
Jul 16, 2018
4.190
4.260
4.100
4.140
27,519
-0.09(-2.13%)
Jul 13, 2018
4.130
4.250
4.130
4.230
24,901
+0.07(+1.68%)
Jul 12, 2018
4.200
4.200
4.150
4.160
14,944
-0.04(-0.95%)
Jul 11, 2018
4.140
4.210
4.100
4.200
41,437
+0.03(+0.72%)
Jul 10, 2018
4.200
4.240
4.160
4.170
29,616
-0.04(-0.95%)
Jul 09, 2018
4.250
4.350
4.100
4.210
30,091
-0.03(-0.71%)
Jul 06, 2018
4.400
4.440
4.180
4.240
129,302
-0.14(-3.20%)
Jul 05, 2018
4.160
4.410
4.160
4.380
179,491
+0.26(+6.31%)
Jul 03, 2018
4.120
4.120
4.120
0
+0.12(+3.00%)
Jul 02, 2018
4.160
4.160
3.920
4.000
111,254
+0.10(+2.56%)
Jun 29, 2018
3.950
3.952
3.850
3.900
97,240
-0.06(-1.52%)
Jun 28, 2018
4.000
4.029
3.850
3.960
71,372
-0.02(-0.50%)
Jun 27, 2018
4.020
4.150
3.900
3.980
106,434
-0.03(-0.75%)
Jun 26, 2018
4.140
4.149
3.939
4.010
142,039
-0.16(-3.84%)
Jun 25, 2018
3.950
4.200
3.810
4.170
182,254
+0.19(+4.77%)
Jun 22, 2018
4.160
4.200
3.900
3.980
185,472
-0.14(-3.40%)
Jun 21, 2018
4.380
4.390
4.060
4.120
266,667
-0.29(-6.58%)
Jun 20, 2018
4.280
4.420
4.220
4.410
67,411
+0.12(+2.80%)
Jun 19, 2018
4.260
4.380
4.190
4.290
87,661
-0.01(-0.23%)
Jun 18, 2018
4.390
4.430
4.250
4.300
62,021
-0.11(-2.49%)
Jun 15, 2018
4.410
4.240
4.410
132,745
+0.00(+0.00%)
Jun 14, 2018
4.520
4.530
4.360
4.410
58,769
-0.09(-2.00%)
Jun 13, 2018
4.400
4.550
4.310
4.500
80,241
+0.07(+1.58%)
Jun 12, 2018
4.600
4.660
4.410
4.430
138,792
-0.17(-3.70%)
Jun 11, 2018
4.590
4.700
4.520
4.600
138,709
-0.02(-0.43%)
Jun 08, 2018
4.720
4.720
4.500
4.620
158,627
-0.09(-1.91%)
Jun 07, 2018
4.970
5.250
4.631
4.710
455,722
-0.45(-8.72%)
Jun 06, 2018
4.970
5.200
4.842
5.160
200,838
+0.18(+3.61%)
Jun 05, 2018
5.120
5.180
4.800
4.980
311,089
-0.18(-3.49%)
Jun 04, 2018
5.250
5.350
5.060
5.160
262,924
-0.03(-0.58%)
Jun 01, 2018
5.050
5.220
5.040
5.190
349,146
+0.19(+3.80%)
May 31, 2018
5.000
5.138
4.650
5.000
569,950
+0.20(+4.17%)
May 30, 2018
5.000
5.080
4.580
4.800
354,472
-0.04(-0.83%)
May 29, 2018
4.740
5.295
4.610
4.840
690,941
+0.23(+4.99%)
May 25, 2018
4.610
4.610
4.610
0
+0.27(+6.22%)
May 24, 2018
4.330
4.350
4.170
4.340
107,568
+0.14(+3.33%)
May 23, 2018
4.120
4.380
4.120
4.200
94,327
+0.05(+1.20%)
May 22, 2018
4.200
4.270
4.060
4.150
97,971
-0.04(-0.95%)
May 21, 2018
4.370
4.410
4.060
4.190
186,704
-0.10(-2.33%)
May 18, 2018
4.040
4.400
4.030
4.290
292,037
+0.23(+5.67%)
May 17, 2018
4.200
4.200
4.000
4.060
243,130
-0.09(-2.17%)
May 16, 2018
4.000
4.300
3.891
4.150
292,851
+0.22(+5.60%)
May 15, 2018
3.800
4.030
3.800
3.930
201,430
+0.15(+3.97%)
May 14, 2018
3.720
3.850
3.700
3.780
146,427
+0.14(+3.85%)
May 11, 2018
3.590
3.650
3.480
3.640
62,807
+0.12(+3.41%)
May 10, 2018
3.700
3.700
3.430
3.520
99,295
+0.06(+1.73%)
May 09, 2018
3.600
3.600
3.440
3.460
31,284
-0.12(-3.35%)
May 08, 2018
3.700
3.700
3.500
3.580
66,538
-0.13(-3.50%)
May 07, 2018
3.400
4.130
3.380
3.710
695,637
+0.27(+7.85%)
May 04, 2018
3.390
3.470
3.301
3.440
20,866
+0.05(+1.47%)
May 03, 2018
3.440
3.440
3.370
3.390
17,726
-0.03(-0.88%)
May 02, 2018
3.270
3.420
3.250
3.420
38,165
+0.14(+4.27%)
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.