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
Clean Energy Fuels
(NQ:
CLNE
)
2.590
-0.030 (-1.15%)
Official Closing Price
Updated: 4:15 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
3.210
3.230
3.100
3.140
974,312
-0.07(-2.18%)
Apr 29, 2019
3.200
3.250
3.110
3.210
718,141
-0.01(-0.31%)
Apr 26, 2019
3.240
3.262
3.140
3.220
917,900
-0.02(-0.62%)
Apr 25, 2019
3.310
3.330
3.200
3.240
822,968
-0.08(-2.41%)
Apr 24, 2019
3.440
3.440
3.260
3.320
1,281,711
-0.11(-3.21%)
Apr 23, 2019
3.220
3.470
3.190
3.430
1,931,454
+0.22(+6.85%)
Apr 22, 2019
3.180
3.280
3.150
3.210
789,826
+0.06(+1.90%)
Apr 18, 2019
3.220
3.250
3.110
3.150
817,000
-0.07(-2.17%)
Apr 17, 2019
3.230
3.270
3.200
3.220
660,737
-0.01(-0.31%)
Apr 16, 2019
3.270
3.280
3.200
3.230
685,995
-0.04(-1.22%)
Apr 15, 2019
3.210
3.300
3.180
3.270
900,029
+0.04(+1.24%)
Apr 12, 2019
3.310
3.400
3.220
3.230
925,900
-0.04(-1.22%)
Apr 11, 2019
3.180
3.370
3.170
3.270
1,681,730
+0.08(+2.51%)
Apr 10, 2019
3.080
3.200
3.060
3.190
704,654
+0.13(+4.25%)
Apr 09, 2019
3.130
3.130
3.030
3.060
838,399
-0.08(-2.55%)
Apr 08, 2019
3.180
3.200
3.080
3.140
668,507
-0.01(-0.32%)
Apr 05, 2019
3.060
3.170
3.040
3.150
1,268,800
+0.12(+3.96%)
Apr 04, 2019
3.010
3.100
2.970
3.030
1,018,683
-0.02(-0.66%)
Apr 03, 2019
3.150
3.170
3.010
3.050
1,172,675
-0.09(-2.87%)
Apr 02, 2019
3.170
3.180
3.060
3.140
750,391
-0.03(-0.95%)
Apr 01, 2019
3.100
3.180
3.090
3.170
1,186,275
+0.08(+2.59%)
Mar 29, 2019
3.220
3.220
3.020
3.090
1,180,200
-0.09(-2.83%)
Mar 28, 2019
3.070
3.210
3.060
3.180
906,456
+0.09(+2.91%)
Mar 27, 2019
3.180
3.180
2.990
3.090
871,196
-0.10(-3.13%)
Mar 26, 2019
3.180
3.240
3.150
3.190
741,352
+0.04(+1.27%)
Mar 25, 2019
3.190
3.260
3.090
3.150
1,384,621
-0.05(-1.56%)
Mar 22, 2019
3.280
3.300
3.170
3.200
1,746,900
-0.11(-3.32%)
Mar 21, 2019
3.040
3.320
3.010
3.310
2,430,154
+0.27(+8.88%)
Mar 20, 2019
3.010
3.070
2.950
3.040
1,334,611
+0.07(+2.36%)
Mar 19, 2019
3.000
3.090
2.930
2.970
1,337,637
-0.02(-0.67%)
Mar 18, 2019
2.800
2.990
2.790
2.990
1,902,299
+0.28(+10.33%)
Mar 15, 2019
2.770
2.990
2.710
2.710
3,547,700
-0.04(-1.45%)
Mar 14, 2019
2.920
2.950
2.600
2.750
2,881,912
-0.17(-5.82%)
Mar 13, 2019
2.560
2.940
2.470
2.920
8,435,662
+0.65(+28.63%)
Mar 12, 2019
2.210
2.280
2.200
2.270
803,586
+0.05(+2.25%)
Mar 11, 2019
2.080
2.270
2.070
2.220
931,075
+0.16(+7.77%)
Mar 08, 2019
2.050
2.090
2.000
2.060
402,800
+0.00(+0.00%)
Mar 07, 2019
2.140
2.170
2.040
2.060
521,297
-0.08(-3.74%)
Mar 06, 2019
2.200
2.200
2.110
2.140
528,846
-0.06(-2.73%)
Mar 05, 2019
2.210
2.260
2.180
2.200
427,964
-0.01(-0.45%)
Mar 04, 2019
2.200
2.260
2.150
2.210
799,752
-0.01(-0.45%)
Mar 01, 2019
2.290
2.330
2.210
2.220
472,400
-0.07(-3.06%)
Feb 28, 2019
2.270
2.290
2.205
2.290
510,243
+0.05(+2.23%)
Feb 27, 2019
2.210
2.250
2.160
2.240
307,410
+0.05(+2.28%)
Feb 26, 2019
2.290
2.290
2.190
2.190
539,732
+0.00(+0.00%)
Feb 25, 2019
2.300
2.330
2.190
2.190
542,134
-0.09(-3.95%)
Feb 22, 2019
2.260
2.280
2.240
2.280
649,000
+0.04(+1.79%)
Feb 21, 2019
2.260
2.350
2.170
2.240
943,364
+0.00(+0.00%)
Feb 20, 2019
2.030
2.300
2.010
2.240
1,412,239
+0.24(+12.00%)
Feb 19, 2019
1.890
2.030
1.890
2.000
747,741
+0.11(+5.82%)
Feb 15, 2019
1.910
1.940
1.870
1.890
420,600
-0.01(-0.53%)
Feb 14, 2019
1.880
1.900
1.860
1.900
273,124
+0.02(+1.06%)
Feb 13, 2019
1.870
1.900
1.850
1.880
372,506
+0.01(+0.53%)
Feb 12, 2019
1.810
1.880
1.810
1.870
416,693
+0.07(+3.89%)
Feb 11, 2019
1.730
1.830
1.730
1.800
393,638
+0.06(+3.45%)
Feb 08, 2019
1.740
1.780
1.710
1.740
370,800
-0.01(-0.57%)
Feb 07, 2019
1.820
1.822
1.750
1.750
573,785
-0.08(-4.37%)
Feb 06, 2019
1.860
1.870
1.830
1.830
356,139
-0.02(-1.08%)
Feb 05, 2019
1.870
1.890
1.840
1.850
339,063
-0.02(-1.07%)
Feb 04, 2019
1.900
1.930
1.850
1.870
381,059
-0.04(-2.09%)
Feb 01, 2019
1.900
1.955
1.810
1.910
559,100
+0.01(+0.53%)
Jan 31, 2019
1.900
1.940
1.880
1.900
517,123
+0.00(+0.00%)
Jan 30, 2019
1.900
1.910
1.860
1.900
356,595
+0.02(+1.06%)
Jan 29, 2019
1.890
1.910
1.860
1.880
276,180
+0.01(+0.53%)
Jan 28, 2019
1.920
1.970
1.860
1.870
548,761
-0.07(-3.61%)
Jan 25, 2019
1.950
1.990
1.920
1.940
514,900
+0.01(+0.52%)
Jan 24, 2019
1.930
1.950
1.900
1.930
257,056
+0.01(+0.52%)
Jan 23, 2019
1.910
1.950
1.890
1.920
374,186
+0.02(+1.05%)
Jan 22, 2019
1.970
1.990
1.880
1.900
523,683
-0.08(-4.04%)
Jan 18, 2019
1.990
2.000
1.960
1.980
351,100
-0.02(-1.00%)
Jan 17, 2019
1.920
2.010
1.920
2.000
431,635
+0.06(+3.09%)
Jan 16, 2019
1.950
2.030
1.930
1.940
355,215
-0.01(-0.51%)
Jan 15, 2019
1.960
2.000
1.930
1.950
367,528
-0.01(-0.51%)
Jan 14, 2019
1.990
2.040
1.930
1.960
642,277
-0.06(-2.97%)
Jan 11, 2019
2.030
2.060
1.980
2.020
591,200
-0.04(-1.94%)
Jan 10, 2019
2.080
2.090
2.020
2.060
569,247
-0.01(-0.48%)
Jan 09, 2019
2.090
2.090
2.020
2.070
697,150
+0.05(+2.48%)
Jan 08, 2019
2.000
2.060
1.980
2.020
577,833
+0.04(+2.02%)
Jan 07, 2019
1.900
1.980
1.870
1.980
590,156
+0.08(+4.21%)
Jan 04, 2019
1.830
1.930
1.760
1.900
737,400
+0.11(+6.15%)
Jan 03, 2019
1.790
1.840
1.740
1.790
620,965
-0.01(-0.56%)
Jan 02, 2019
1.710
1.810
1.680
1.800
595,241
+0.08(+4.65%)
Dec 31, 2018
1.740
1.785
1.700
1.720
923,800
-0.02(-1.15%)
Dec 28, 2018
1.730
1.840
1.720
1.740
1,227,100
+0.03(+1.75%)
Dec 27, 2018
1.670
1.740
1.650
1.710
793,951
-0.03(-1.72%)
Dec 26, 2018
1.630
1.740
1.610
1.740
1,238,469
+0.12(+7.41%)
Dec 24, 2018
1.630
1.730
1.620
1.620
750,800
-0.02(-1.22%)
Dec 21, 2018
1.660
1.710
1.640
1.640
2,708,800
-0.03(-1.80%)
Dec 20, 2018
1.760
1.790
1.660
1.670
932,336
-0.09(-5.11%)
Dec 19, 2018
1.770
1.855
1.750
1.760
942,535
+0.01(+0.57%)
Dec 18, 2018
1.830
1.870
1.740
1.750
946,602
-0.06(-3.31%)
Dec 17, 2018
1.900
1.920
1.790
1.810
1,511,421
-0.10(-5.24%)
Dec 14, 2018
2.050
2.050
1.900
1.910
1,316,000
-0.15(-7.28%)
Dec 13, 2018
2.120
2.150
2.040
2.060
1,129,091
-0.07(-3.29%)
Dec 12, 2018
2.150
2.200
2.120
2.130
785,567
-0.02(-0.93%)
Dec 11, 2018
2.190
2.190
2.100
2.150
612,152
+0.00(+0.00%)
Dec 10, 2018
2.070
2.170
2.070
2.150
914,063
+0.04(+1.90%)
Dec 07, 2018
2.170
2.220
2.090
2.110
778,200
-0.04(-1.86%)
Dec 06, 2018
2.160
2.190
2.065
2.150
1,151,936
-0.02(-0.92%)
Dec 04, 2018
2.250
2.270
2.160
2.170
889,600
-0.08(-3.56%)
Dec 03, 2018
2.290
2.290
2.190
2.250
1,275,740
+0.02(+0.90%)
Nov 30, 2018
2.350
2.370
2.220
2.230
2,292,100
-0.15(-6.30%)
Nov 29, 2018
2.330
2.430
2.309
2.380
908,846
+0.03(+1.28%)
Nov 28, 2018
2.250
2.380
2.230
2.350
888,065
+0.10(+4.44%)
Nov 27, 2018
2.240
2.300
2.210
2.250
525,268
+0.00(+0.00%)
Nov 26, 2018
2.210
2.280
2.205
2.250
653,689
+0.07(+3.21%)
Nov 23, 2018
2.220
2.270
2.180
2.180
322,200
-0.07(-3.11%)
Nov 21, 2018
2.250
2.250
2.250
0
+0.09(+4.17%)
Nov 20, 2018
2.250
2.310
2.160
2.160
1,167,027
-0.10(-4.42%)
Nov 19, 2018
2.350
2.360
2.220
2.260
734,052
-0.11(-4.64%)
Nov 16, 2018
2.340
2.380
2.260
2.370
741,500
+0.02(+0.85%)
Nov 15, 2018
2.320
2.390
2.310
2.350
583,651
+0.01(+0.43%)
Nov 14, 2018
2.290
2.420
2.240
2.340
1,027,240
+0.09(+4.00%)
Nov 13, 2018
2.370
2.390
2.230
2.250
1,103,320
-0.12(-5.06%)
Nov 12, 2018
2.410
2.430
2.350
2.370
570,322
-0.05(-2.07%)
Nov 09, 2018
2.640
2.650
2.360
2.420
1,317,500
-0.22(-8.33%)
Nov 08, 2018
2.300
2.730
2.300
2.640
1,804,108
+0.22(+9.09%)
Nov 07, 2018
2.390
2.440
2.380
2.420
878,434
+0.06(+2.54%)
Nov 06, 2018
2.300
2.380
2.300
2.360
482,159
+0.04(+1.72%)
Nov 05, 2018
2.320
2.350
2.240
2.320
632,274
+0.01(+0.43%)
Nov 02, 2018
2.240
2.390
2.240
2.310
968,500
+0.07(+3.12%)
Nov 01, 2018
2.230
2.300
2.210
2.240
1,014,500
+0.03(+1.36%)
Oct 31, 2018
2.260
2.310
2.200
2.210
934,925
-0.05(-2.21%)
Oct 30, 2018
2.150
2.260
2.150
2.260
659,228
+0.08(+3.67%)
Oct 29, 2018
2.200
2.290
2.140
2.180
733,874
-0.01(-0.46%)
Oct 26, 2018
2.210
2.250
2.130
2.190
691,900
-0.04(-1.79%)
Oct 25, 2018
2.160
2.250
2.130
2.230
842,697
+0.09(+4.21%)
Oct 24, 2018
2.250
2.260
2.130
2.140
977,396
-0.09(-4.04%)
Oct 23, 2018
2.280
2.290
2.190
2.230
911,772
-0.10(-4.29%)
Oct 22, 2018
2.380
2.410
2.280
2.330
700,668
-0.04(-1.69%)
Oct 19, 2018
2.390
2.460
2.370
2.370
508,100
-0.03(-1.25%)
Oct 18, 2018
2.380
2.430
2.360
2.400
566,287
+0.02(+0.84%)
Oct 17, 2018
2.430
2.440
2.360
2.380
589,621
-0.06(-2.46%)
Oct 16, 2018
2.390
2.475
2.375
2.440
516,290
+0.06(+2.52%)
Oct 15, 2018
2.360
2.420
2.340
2.380
552,571
+0.02(+0.85%)
Oct 12, 2018
2.360
2.410
2.300
2.360
870,300
+0.00(+0.00%)
Oct 11, 2018
2.350
2.490
2.340
2.360
1,230,256
+0.01(+0.43%)
Oct 10, 2018
2.470
2.520
2.350
2.350
1,047,629
-0.13(-5.24%)
Oct 09, 2018
2.490
2.550
2.420
2.480
971,149
+0.00(+0.00%)
Oct 08, 2018
2.500
2.591
2.460
2.480
1,078,460
-0.02(-0.80%)
Oct 05, 2018
2.560
2.580
2.465
2.500
954,800
-0.05(-1.96%)
Oct 04, 2018
2.600
2.670
2.550
2.550
898,427
-0.06(-2.30%)
Oct 03, 2018
2.550
2.650
2.535
2.610
1,109,470
+0.08(+3.16%)
Oct 02, 2018
2.590
2.620
2.520
2.530
764,385
-0.07(-2.69%)
Oct 01, 2018
2.600
2.650
2.550
2.600
776,892
+0.00(+0.00%)
Sep 28, 2018
2.570
2.620
2.550
2.600
872,500
+0.01(+0.39%)
Sep 27, 2018
2.630
2.660
2.560
2.590
843,196
-0.02(-0.77%)
Sep 26, 2018
2.710
2.730
2.590
2.610
977,428
-0.09(-3.33%)
Sep 25, 2018
2.740
2.770
2.690
2.700
944,287
-0.03(-1.10%)
Sep 24, 2018
2.690
2.770
2.670
2.730
866,875
+0.06(+2.25%)
Sep 21, 2018
2.680
2.730
2.650
2.670
3,156,100
-0.02(-0.74%)
Sep 20, 2018
2.590
2.690
2.560
2.690
1,079,590
+0.14(+5.49%)
Sep 19, 2018
2.580
2.630
2.510
2.550
1,066,577
-0.05(-1.92%)
Sep 18, 2018
2.610
2.680
2.590
2.600
650,550
-0.01(-0.38%)
Sep 17, 2018
2.680
2.715
2.560
2.610
1,239,428
-0.07(-2.61%)
Sep 14, 2018
2.630
2.720
2.630
2.680
833,700
+0.03(+1.13%)
Sep 13, 2018
2.660
2.700
2.550
2.650
1,072,991
+0.00(+0.00%)
Sep 12, 2018
2.710
2.770
2.640
2.650
891,020
-0.07(-2.57%)
Sep 11, 2018
2.670
2.730
2.650
2.720
667,091
+0.03(+1.12%)
Sep 10, 2018
2.660
2.700
2.620
2.690
550,034
+0.03(+1.13%)
Sep 07, 2018
2.690
2.735
2.610
2.660
832,800
-0.03(-1.12%)
Sep 06, 2018
2.780
2.830
2.690
2.690
956,396
-0.09(-3.24%)
Sep 05, 2018
2.740
2.820
2.660
2.780
1,041,124
+0.05(+1.83%)
Sep 04, 2018
2.750
2.780
2.650
2.730
852,731
-0.02(-0.73%)
Aug 31, 2018
2.750
2.750
2.750
0
-0.03(-1.08%)
Aug 30, 2018
2.730
2.800
2.720
2.780
737,728
+0.03(+1.09%)
Aug 29, 2018
2.800
2.820
2.710
2.750
1,023,508
-0.03(-1.08%)
Aug 28, 2018
2.800
2.840
2.720
2.780
1,051,478
-0.04(-1.42%)
Aug 27, 2018
2.890
2.910
2.790
2.820
1,123,092
-0.06(-2.08%)
Aug 24, 2018
2.870
2.930
2.830
2.880
1,017,600
+0.01(+0.35%)
Aug 23, 2018
2.930
2.970
2.820
2.870
885,803
-0.08(-2.71%)
Aug 22, 2018
2.890
2.980
2.890
2.950
1,035,115
+0.06(+2.08%)
Aug 21, 2018
2.960
3.040
2.850
2.890
1,355,189
-0.05(-1.70%)
Aug 20, 2018
2.800
2.980
2.800
2.940
1,658,714
+0.13(+4.63%)
Aug 17, 2018
2.820
2.850
2.780
2.810
1,273,600
-0.01(-0.35%)
Aug 16, 2018
2.700
2.830
2.630
2.820
1,507,851
+0.14(+5.22%)
Aug 15, 2018
2.690
2.700
2.570
2.680
1,642,400
+0.00(+0.00%)
Aug 14, 2018
2.710
2.730
2.625
2.680
1,217,389
-0.03(-1.11%)
Aug 13, 2018
2.730
2.760
2.670
2.710
1,414,336
+0.01(+0.37%)
Aug 10, 2018
2.770
2.790
2.660
2.700
1,762,100
-0.01(-0.37%)
Aug 09, 2018
2.450
2.730
2.420
2.710
2,008,219
+0.25(+10.16%)
Aug 08, 2018
2.600
2.630
2.150
2.460
4,060,495
-0.29(-10.55%)
Aug 07, 2018
2.760
2.790
2.700
2.750
1,009,107
+0.00(+0.00%)
Aug 06, 2018
2.760
2.770
2.690
2.750
666,829
-0.01(-0.36%)
Aug 03, 2018
2.780
2.820
2.690
2.760
967,200
-0.03(-1.08%)
Aug 02, 2018
2.790
2.830
2.760
2.790
1,004,751
-0.01(-0.36%)
Aug 01, 2018
2.810
2.850
2.731
2.800
864,512
-0.05(-1.75%)
Jul 31, 2018
2.800
2.910
2.800
2.850
1,414,196
+0.03(+1.06%)
Jul 30, 2018
2.790
2.925
2.770
2.820
1,478,081
+0.04(+1.44%)
Jul 27, 2018
2.840
2.880
2.760
2.780
1,179,900
-0.06(-2.11%)
Jul 26, 2018
2.850
2.920
2.810
2.840
1,232,796
-0.01(-0.35%)
Jul 25, 2018
2.800
2.870
2.760
2.850
1,168,822
+0.07(+2.52%)
Jul 24, 2018
2.840
2.905
2.765
2.780
1,397,868
-0.06(-2.11%)
Jul 23, 2018
2.770
2.940
2.770
2.840
1,410,917
+0.07(+2.53%)
Jul 20, 2018
2.820
2.870
2.750
2.770
1,154,254
-0.03(-1.07%)
Jul 19, 2018
2.680
2.840
2.650
2.800
1,128,551
+0.11(+4.09%)
Jul 18, 2018
2.660
2.730
2.600
2.690
1,128,587
+0.06(+2.28%)
Jul 17, 2018
2.610
2.745
2.600
2.630
1,599,623
-0.01(-0.38%)
Jul 16, 2018
2.620
2.705
2.580
2.640
1,393,703
-0.01(-0.38%)
Jul 13, 2018
2.820
2.880
2.640
2.650
2,502,540
-0.18(-6.36%)
Jul 12, 2018
2.820
2.850
2.741
2.830
982,505
+0.04(+1.25%)
Jul 11, 2018
2.840
2.840
2.540
2.795
3,303,527
-0.04(-1.24%)
Jul 10, 2018
2.940
2.980
2.830
2.830
1,907,427
-0.03(-1.05%)
Jul 09, 2018
3.200
3.200
2.830
2.860
3,841,007
-0.33(-10.20%)
Jul 06, 2018
3.170
3.280
3.130
3.185
1,695,600
+0.05(+1.59%)
Jul 05, 2018
3.520
3.527
3.050
3.135
5,745,708
-0.58(-15.50%)
Jul 03, 2018
3.710
3.710
3.710
0
+0.06(+1.64%)
Jul 02, 2018
3.710
3.800
3.550
3.650
2,060,698
-0.04(-1.08%)
Jun 29, 2018
3.660
3.730
3.620
3.690
1,250,886
+0.03(+0.82%)
Jun 28, 2018
3.780
3.789
3.530
3.660
1,662,325
-0.13(-3.43%)
Jun 27, 2018
3.980
4.049
3.550
3.790
3,808,279
-0.18(-4.53%)
Jun 26, 2018
3.550
4.000
3.550
3.970
5,360,662
+0.40(+11.20%)
Jun 25, 2018
3.470
3.580
3.420
3.570
4,596,508
+0.10(+2.88%)
Jun 22, 2018
3.200
3.480
3.180
3.470
5,821,054
+0.31(+9.81%)
Jun 21, 2018
3.180
3.260
3.125
3.160
1,287,712
-0.02(-0.63%)
Jun 20, 2018
3.390
3.450
3.120
3.180
2,750,977
-0.06(-1.85%)
Jun 19, 2018
2.980
3.330
2.980
3.240
2,775,296
+0.21(+6.93%)
Jun 18, 2018
2.900
3.115
2.900
3.030
2,139,834
+0.12(+4.12%)
Jun 15, 2018
2.970
2.890
2.910
3,055,213
+0.02(+0.69%)
Jun 14, 2018
2.940
2.970
2.850
2.890
1,614,949
-0.01(-0.34%)
Jun 13, 2018
2.970
2.980
2.870
2.900
1,724,116
-0.07(-2.36%)
Jun 12, 2018
2.980
3.030
2.930
2.970
1,281,775
-0.02(-0.67%)
Jun 11, 2018
2.980
3.100
2.800
2.990
2,059,490
+0.01(+0.34%)
Jun 08, 2018
3.090
3.132
2.960
2.980
1,718,392
-0.11(-3.56%)
Jun 07, 2018
2.940
3.100
2.900
3.090
2,380,625
+0.14(+4.75%)
Jun 06, 2018
2.970
3.020
2.850
2.950
1,969,008
-0.01(-0.34%)
Jun 05, 2018
2.890
3.040
2.810
2.960
2,294,097
+0.10(+3.50%)
Jun 04, 2018
2.940
3.100
2.850
2.860
2,456,466
+0.01(+0.35%)
Jun 01, 2018
3.200
3.260
2.751
2.850
4,435,887
-0.31(-9.81%)
May 31, 2018
3.170
3.520
3.135
3.160
8,596,686
+0.05(+1.61%)
May 30, 2018
2.910
3.170
2.890
3.110
5,108,430
+0.24(+8.36%)
May 29, 2018
2.640
2.900
2.570
2.870
3,176,332
+0.24(+9.13%)
May 25, 2018
2.630
2.630
2.630
0
-0.11(-4.01%)
May 24, 2018
2.580
2.750
2.530
2.740
1,936,545
+0.12(+4.58%)
May 23, 2018
2.700
2.710
2.530
2.620
2,103,074
-0.04(-1.50%)
May 22, 2018
2.490
2.740
2.490
2.660
3,692,007
+0.17(+6.83%)
May 21, 2018
2.600
2.680
2.435
2.490
2,988,328
+0.07(+2.89%)
May 18, 2018
2.270
2.520
2.230
2.420
3,812,519
+0.18(+8.04%)
May 17, 2018
2.230
2.340
2.210
2.240
2,399,174
+0.04(+1.82%)
May 16, 2018
2.060
2.225
2.050
2.200
2,525,909
+0.15(+7.32%)
May 15, 2018
2.030
2.120
2.010
2.050
1,686,250
+0.02(+0.99%)
May 14, 2018
1.990
2.090
1.970
2.030
1,624,463
+0.07(+3.57%)
May 11, 2018
2.300
2.300
1.910
1.960
2,885,425
-0.19(-8.84%)
May 10, 2018
2.330
2.360
2.081
2.150
7,232,984
+0.24(+12.57%)
May 09, 2018
1.900
1.930
1.870
1.910
907,321
+0.04(+2.14%)
May 08, 2018
1.880
1.940
1.825
1.870
881,119
+0.00(+0.00%)
May 07, 2018
1.800
1.950
1.790
1.870
1,409,912
+0.09(+5.06%)
May 04, 2018
1.760
1.780
1.721
1.780
457,397
+0.02(+1.14%)
May 03, 2018
1.800
1.860
1.710
1.760
1,291,815
-0.03(-1.68%)
May 02, 2018
1.610
1.800
1.610
1.790
1,800,983
+0.17(+10.49%)
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.