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
Whitestone REIT
(NY:
WSR
)
13.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2016
8.031
8.031
7.891
7.978
229,066
+0.01(+0.18%)
May 27, 2016
7.888
7.964
7.964
7.964
226,528
+0.08(+1.03%)
May 26, 2016
7.784
7.917
7.778
7.883
219,223
+0.10(+1.26%)
May 25, 2016
7.680
7.819
7.622
7.784
227,540
+0.09(+1.13%)
May 24, 2016
7.587
7.709
7.576
7.697
166,090
+0.17(+2.31%)
May 23, 2016
7.558
7.576
7.471
7.524
167,584
-0.03(-0.46%)
May 20, 2016
7.489
7.564
7.425
7.558
188,406
+0.12(+1.56%)
May 19, 2016
7.500
7.500
7.347
7.442
363,928
-0.14(-1.91%)
May 18, 2016
7.744
7.744
7.477
7.587
266,370
-0.16(-2.02%)
May 17, 2016
7.906
7.906
7.663
7.744
314,755
-0.19(-2.41%)
May 16, 2016
7.975
7.987
7.854
7.935
227,609
+0.04(+0.51%)
May 13, 2016
7.935
7.935
7.802
7.894
157,183
-0.04(-0.51%)
May 12, 2016
7.888
7.946
7.784
7.935
236,304
+0.06(+0.74%)
May 11, 2016
7.969
7.993
7.773
7.877
215,787
-0.12(-1.52%)
May 10, 2016
8.103
8.108
7.975
7.998
281,274
-0.06(-0.72%)
May 09, 2016
7.975
8.253
7.917
8.056
323,643
+0.14(+1.76%)
May 06, 2016
7.900
7.929
7.848
7.917
403,577
+0.02(+0.22%)
May 05, 2016
7.952
7.993
7.900
7.900
234,565
-0.02(-0.22%)
May 04, 2016
7.784
7.964
7.784
7.917
270,157
+0.08(+0.96%)
May 03, 2016
7.819
7.877
7.767
7.842
263,744
-0.01(-0.15%)
May 02, 2016
7.778
7.943
7.778
7.854
290,872
+0.08(+0.97%)
Apr 29, 2016
7.738
7.790
7.674
7.778
360,399
+0.04(+0.52%)
Apr 28, 2016
7.529
7.882
7.524
7.738
430,113
+0.18(+2.34%)
Apr 27, 2016
7.578
7.619
7.469
7.561
209,997
-0.05(-0.60%)
Apr 26, 2016
7.475
7.630
7.475
7.607
357,246
+0.16(+2.16%)
Apr 25, 2016
7.377
7.452
7.360
7.446
267,957
+0.02(+0.23%)
Apr 22, 2016
7.406
7.469
7.366
7.429
145,761
+0.06(+0.78%)
Apr 21, 2016
7.440
7.590
7.360
7.371
283,316
-0.05(-0.62%)
Apr 20, 2016
7.521
7.531
7.406
7.417
164,716
-0.11(-1.45%)
Apr 19, 2016
7.521
7.561
7.476
7.527
215,447
+0.00(+0.00%)
Apr 18, 2016
7.515
7.555
7.492
7.527
85,604
-0.02(-0.23%)
Apr 15, 2016
7.435
7.607
7.425
7.544
341,781
+0.07(+1.00%)
Apr 14, 2016
7.435
7.475
7.376
7.469
284,488
+0.01(+0.08%)
Apr 13, 2016
7.423
7.463
7.331
7.463
166,328
+0.09(+1.25%)
Apr 12, 2016
7.354
7.429
7.331
7.371
136,919
+0.04(+0.55%)
Apr 11, 2016
7.245
7.417
7.233
7.331
182,163
+0.10(+1.35%)
Apr 08, 2016
7.279
7.348
7.205
7.233
172,556
+0.01(+0.16%)
Apr 07, 2016
7.176
7.234
7.101
7.222
173,003
+0.03(+0.40%)
Apr 06, 2016
7.182
7.251
7.164
7.193
242,430
-0.01(-0.08%)
Apr 05, 2016
7.199
7.273
7.182
7.199
121,001
-0.04(-0.56%)
Apr 04, 2016
7.268
7.348
7.193
7.239
267,464
+0.03(+0.40%)
Apr 01, 2016
7.199
7.245
7.187
7.210
136,519
-0.02(-0.24%)
Mar 31, 2016
7.176
7.279
7.147
7.228
155,913
+0.02(+0.24%)
Mar 30, 2016
7.268
7.302
7.199
7.210
163,407
-0.05(-0.75%)
Mar 29, 2016
7.020
7.271
6.991
7.265
260,917
+0.25(+3.50%)
Mar 28, 2016
7.060
7.084
6.905
7.020
262,462
+0.00(+0.00%)
Mar 24, 2016
6.843
7.020
7.020
7.020
305,588
+0.17(+2.50%)
Mar 23, 2016
6.945
6.963
6.848
6.848
202,291
-0.11(-1.64%)
Mar 22, 2016
6.980
7.014
6.917
6.963
151,147
-0.06(-0.89%)
Mar 21, 2016
7.122
7.137
7.020
7.025
177,889
-0.07(-0.97%)
Mar 18, 2016
7.157
7.179
7.060
7.094
301,528
-0.03(-0.48%)
Mar 17, 2016
7.003
7.162
6.991
7.128
198,259
+0.14(+2.04%)
Mar 16, 2016
6.826
7.008
6.814
6.985
165,249
+0.14(+2.00%)
Mar 15, 2016
6.877
6.900
6.806
6.848
111,138
-0.03(-0.50%)
Mar 14, 2016
6.854
6.968
6.854
6.883
164,605
-0.06(-0.90%)
Mar 11, 2016
6.877
6.957
6.837
6.945
363,324
+0.13(+1.84%)
Mar 10, 2016
6.877
6.877
6.717
6.820
219,315
+0.01(+0.17%)
Mar 09, 2016
6.854
6.900
6.763
6.808
166,114
-0.03(-0.50%)
Mar 08, 2016
6.957
6.957
6.763
6.843
336,844
-0.14(-1.96%)
Mar 07, 2016
6.723
7.020
6.723
6.980
353,452
+0.25(+3.64%)
Mar 04, 2016
6.848
6.866
6.694
6.734
296,410
-0.13(-1.83%)
Mar 03, 2016
6.574
6.866
6.557
6.860
621,003
+0.28(+4.25%)
Mar 02, 2016
6.426
6.592
6.426
6.580
340,626
+0.16(+2.49%)
Mar 01, 2016
6.380
6.449
6.363
6.420
283,384
+0.07(+1.12%)
Feb 29, 2016
6.253
6.428
6.225
6.349
245,427
+0.10(+1.54%)
Feb 26, 2016
6.230
6.417
6.230
6.253
405,036
+0.02(+0.36%)
Feb 25, 2016
6.032
6.242
5.947
6.230
480,912
+0.34(+5.76%)
Feb 24, 2016
5.851
5.913
5.732
5.891
165,596
-0.01(-0.10%)
Feb 23, 2016
5.936
5.993
5.857
5.896
137,319
-0.04(-0.67%)
Feb 22, 2016
5.964
6.015
5.919
5.936
219,917
+0.01(+0.19%)
Feb 19, 2016
5.862
6.055
5.862
5.925
203,265
+0.03(+0.58%)
Feb 18, 2016
5.874
5.947
5.800
5.891
202,682
+0.06(+0.97%)
Feb 17, 2016
5.721
5.919
5.721
5.834
227,405
+0.12(+2.08%)
Feb 16, 2016
5.636
5.766
5.625
5.715
232,221
+0.11(+1.92%)
Feb 12, 2016
5.642
5.608
5.608
5.608
194,214
+0.02(+0.41%)
Feb 11, 2016
5.551
5.647
5.529
5.585
226,154
-0.04(-0.70%)
Feb 10, 2016
5.659
5.755
5.608
5.625
209,715
+0.02(+0.40%)
Feb 09, 2016
5.659
5.772
5.568
5.602
329,001
-0.13(-2.27%)
Feb 08, 2016
5.913
5.970
5.636
5.732
413,234
-0.22(-3.62%)
Feb 05, 2016
5.993
6.032
5.942
5.947
222,938
-0.05(-0.85%)
Feb 04, 2016
6.027
6.060
5.970
5.998
235,320
-0.03(-0.47%)
Feb 03, 2016
6.162
6.179
6.004
6.027
365,700
-0.10(-1.66%)
Feb 02, 2016
6.145
6.191
6.055
6.128
189,741
-0.05(-0.82%)
Feb 01, 2016
6.174
6.292
6.157
6.179
311,893
-0.00(-0.05%)
Jan 29, 2016
6.137
6.233
6.104
6.182
466,784
+0.10(+1.57%)
Jan 28, 2016
6.042
6.244
5.980
6.087
404,754
+0.09(+1.50%)
Jan 27, 2016
6.053
6.078
5.947
5.997
316,174
-0.10(-1.57%)
Jan 26, 2016
5.935
6.137
5.935
6.092
500,458
+0.19(+3.13%)
Jan 25, 2016
5.857
5.975
5.789
5.907
222,090
+0.03(+0.57%)
Jan 22, 2016
5.739
5.918
5.672
5.874
466,286
+0.21(+3.66%)
Jan 21, 2016
5.559
5.801
5.498
5.666
507,558
+0.11(+2.02%)
Jan 20, 2016
5.773
5.801
5.296
5.554
1,378,849
-0.30(-5.08%)
Jan 19, 2016
6.081
6.090
5.840
5.851
389,920
-0.15(-2.52%)
Jan 15, 2016
5.963
6.003
6.003
6.003
576,300
-0.08(-1.38%)
Jan 14, 2016
5.980
6.182
5.902
6.087
458,115
+0.08(+1.31%)
Jan 13, 2016
6.160
6.238
5.947
6.008
553,443
-0.15(-2.46%)
Jan 12, 2016
6.479
6.485
6.132
6.160
484,274
-0.28(-4.36%)
Jan 11, 2016
6.418
6.474
6.378
6.440
180,065
+0.04(+0.70%)
Jan 08, 2016
6.541
6.558
6.373
6.395
317,764
-0.10(-1.55%)
Jan 07, 2016
6.687
6.698
6.468
6.496
342,997
-0.28(-4.14%)
Jan 06, 2016
6.681
6.844
6.670
6.777
194,097
+0.04(+0.67%)
Jan 05, 2016
6.558
6.782
6.552
6.732
167,262
+0.15(+2.21%)
Jan 04, 2016
6.665
6.665
6.485
6.586
230,351
-0.10(-1.47%)
Dec 31, 2015
6.751
6.684
6.684
6.684
176,263
-0.08(-1.23%)
Dec 30, 2015
6.818
6.857
6.751
6.768
129,998
-0.07(-1.06%)
Dec 29, 2015
6.779
6.897
6.779
6.840
178,446
+0.09(+1.40%)
Dec 28, 2015
6.679
6.773
6.645
6.745
207,345
+0.06(+0.83%)
Dec 24, 2015
6.679
6.690
6.690
6.690
66,300
-0.01(-0.08%)
Dec 23, 2015
6.601
6.695
6.601
6.695
155,729
+0.09(+1.43%)
Dec 22, 2015
6.584
6.651
6.523
6.601
232,552
+0.05(+0.76%)
Dec 21, 2015
6.734
6.757
6.484
6.551
316,774
-0.18(-2.73%)
Dec 18, 2015
6.668
6.796
6.567
6.734
1,476,874
+0.04(+0.67%)
Dec 17, 2015
6.706
6.745
6.673
6.690
200,959
-0.01(-0.17%)
Dec 16, 2015
6.489
6.745
6.450
6.701
369,999
+0.27(+4.15%)
Dec 15, 2015
6.228
6.450
6.228
6.434
373,163
+0.21(+3.40%)
Dec 14, 2015
6.245
6.309
6.089
6.222
412,558
-0.07(-1.06%)
Dec 11, 2015
6.295
6.373
6.250
6.289
394,940
-0.01(-0.09%)
Dec 10, 2015
6.373
6.417
6.278
6.295
139,019
-0.08(-1.22%)
Dec 09, 2015
6.295
6.417
6.258
6.373
200,463
+0.08(+1.33%)
Dec 08, 2015
6.245
6.317
6.222
6.289
163,448
-0.02(-0.26%)
Dec 07, 2015
6.289
6.345
6.267
6.306
290,729
-0.01(-0.18%)
Dec 04, 2015
6.350
6.428
6.200
6.317
737,588
-0.04(-0.61%)
Dec 03, 2015
6.578
6.631
6.334
6.356
326,392
-0.22(-3.38%)
Dec 02, 2015
6.712
6.751
6.573
6.578
266,326
-0.19(-2.80%)
Dec 01, 2015
6.745
6.829
6.718
6.768
122,104
+0.01(+0.16%)
Nov 30, 2015
6.818
6.868
6.679
6.757
448,265
-0.05(-0.78%)
Nov 27, 2015
6.738
6.815
6.732
6.809
89,721
+0.08(+1.15%)
Nov 25, 2015
6.666
6.732
6.732
6.732
160,248
+0.07(+1.08%)
Nov 24, 2015
6.605
6.663
6.539
6.660
265,122
+0.02(+0.33%)
Nov 23, 2015
6.671
6.705
6.622
6.638
202,849
-0.05(-0.74%)
Nov 20, 2015
6.644
6.727
6.627
6.688
181,224
+0.08(+1.25%)
Nov 19, 2015
6.577
6.638
6.522
6.605
150,943
+0.01(+0.17%)
Nov 18, 2015
6.544
6.600
6.500
6.594
178,071
+0.04(+0.67%)
Nov 17, 2015
6.589
6.655
6.533
6.550
172,422
-0.02(-0.34%)
Nov 16, 2015
6.484
6.594
6.445
6.572
214,699
+0.14(+2.15%)
Nov 13, 2015
6.473
6.594
6.417
6.434
290,494
-0.07(-1.02%)
Nov 12, 2015
6.622
6.633
6.484
6.500
267,157
-0.13(-2.00%)
Nov 11, 2015
6.671
6.699
6.577
6.633
164,301
-0.04(-0.66%)
Nov 10, 2015
6.589
6.715
6.517
6.677
265,152
+0.08(+1.26%)
Nov 09, 2015
6.765
6.809
6.550
6.594
465,759
-0.22(-3.16%)
Nov 06, 2015
7.003
7.003
6.749
6.809
228,616
-0.15(-2.22%)
Nov 05, 2015
6.959
7.069
6.854
6.964
265,822
+0.03(+0.40%)
Nov 04, 2015
6.948
6.953
6.845
6.936
340,774
+0.01(+0.08%)
Nov 03, 2015
6.898
6.953
6.826
6.931
152,783
+0.01(+0.08%)
Nov 02, 2015
6.826
6.936
6.771
6.925
189,638
+0.10(+1.46%)
Oct 30, 2015
6.914
6.914
6.804
6.826
131,990
-0.07(-0.96%)
Oct 29, 2015
6.981
7.008
6.865
6.892
100,418
-0.08(-1.15%)
Oct 28, 2015
6.841
7.005
6.770
6.972
231,723
+0.13(+1.84%)
Oct 27, 2015
6.929
6.959
6.797
6.846
228,869
-0.08(-1.19%)
Oct 26, 2015
6.972
6.994
6.885
6.929
121,787
-0.03(-0.47%)
Oct 23, 2015
7.049
7.087
6.907
6.961
213,674
-0.08(-1.09%)
Oct 22, 2015
6.934
7.093
6.912
7.038
293,604
+0.14(+1.99%)
Oct 21, 2015
6.901
6.978
6.890
6.901
169,427
-0.02(-0.24%)
Oct 20, 2015
6.863
6.945
6.863
6.918
196,761
+0.01(+0.08%)
Oct 19, 2015
6.918
6.972
6.835
6.912
231,956
+0.02(+0.32%)
Oct 16, 2015
6.770
6.950
6.737
6.890
317,394
+0.14(+2.03%)
Oct 15, 2015
6.594
6.753
6.556
6.753
284,287
+0.19(+2.84%)
Oct 14, 2015
6.622
6.704
6.567
6.567
169,733
-0.07(-1.07%)
Oct 13, 2015
6.616
6.704
6.589
6.638
240,742
+0.00(+0.00%)
Oct 12, 2015
6.545
6.649
6.528
6.638
262,995
+0.11(+1.68%)
Oct 09, 2015
6.567
6.568
6.517
6.528
122,389
-0.03(-0.50%)
Oct 08, 2015
6.528
6.567
6.485
6.561
183,246
+0.04(+0.59%)
Oct 07, 2015
6.391
6.534
6.380
6.523
318,976
+0.14(+2.23%)
Oct 06, 2015
6.391
6.433
6.345
6.380
184,647
-0.04(-0.68%)
Oct 05, 2015
6.358
6.435
6.309
6.424
214,911
+0.10(+1.56%)
Oct 02, 2015
6.282
6.337
6.217
6.326
159,652
+0.01(+0.09%)
Oct 01, 2015
6.287
6.320
6.156
6.320
209,604
+0.05(+0.83%)
Sep 30, 2015
6.214
6.279
6.159
6.268
344,029
+0.09(+1.41%)
Sep 29, 2015
6.186
6.252
6.143
6.181
226,818
-0.01(-0.09%)
Sep 28, 2015
6.355
6.355
6.105
6.186
475,106
-0.18(-2.82%)
Sep 25, 2015
6.513
6.533
6.360
6.366
420,718
-0.10(-1.51%)
Sep 24, 2015
6.475
6.518
6.420
6.464
230,646
-0.04(-0.59%)
Sep 23, 2015
6.496
6.545
6.444
6.502
223,928
+0.04(+0.67%)
Sep 22, 2015
6.453
6.561
6.447
6.458
302,839
-0.04(-0.67%)
Sep 21, 2015
6.529
6.556
6.469
6.502
318,129
+0.01(+0.08%)
Sep 18, 2015
6.344
6.507
6.306
6.496
628,298
+0.07(+1.10%)
Sep 17, 2015
6.186
6.605
6.181
6.426
767,688
+0.23(+3.68%)
Sep 16, 2015
6.056
6.225
6.056
6.197
411,741
+0.14(+2.33%)
Sep 15, 2015
6.072
6.083
6.029
6.056
336,040
-0.01(-0.09%)
Sep 14, 2015
6.029
6.072
5.974
6.061
274,385
+0.09(+1.46%)
Sep 11, 2015
5.909
6.023
5.893
5.974
268,079
+0.05(+0.92%)
Sep 10, 2015
5.942
5.996
5.898
5.920
330,450
-0.02(-0.27%)
Sep 09, 2015
6.127
6.127
5.926
5.936
372,905
-0.11(-1.89%)
Sep 08, 2015
6.034
6.121
5.980
6.051
405,700
+0.13(+2.20%)
Sep 04, 2015
6.029
5.920
5.920
5.920
411,680
-0.17(-2.77%)
Sep 03, 2015
6.121
6.219
6.078
6.089
391,793
+0.02(+0.27%)
Sep 02, 2015
6.089
6.235
6.045
6.072
230,691
+0.02(+0.36%)
Sep 01, 2015
6.148
6.170
6.022
6.051
392,170
-0.16(-2.54%)
Aug 31, 2015
6.197
6.257
6.127
6.208
435,391
-0.06(-1.00%)
Aug 28, 2015
6.249
6.330
6.206
6.271
366,957
-0.01(-0.09%)
Aug 27, 2015
6.249
6.352
6.152
6.276
447,184
+0.11(+1.75%)
Aug 26, 2015
6.114
6.201
5.958
6.168
700,509
+0.18(+2.97%)
Aug 25, 2015
6.610
6.869
5.985
5.990
867,094
-0.05(-0.80%)
Aug 24, 2015
6.422
6.438
5.338
6.039
1,628,708
-0.59(-8.87%)
Aug 21, 2015
6.675
6.772
6.546
6.627
523,321
-0.13(-1.92%)
Aug 20, 2015
6.788
6.831
6.734
6.756
298,741
-0.07(-1.03%)
Aug 19, 2015
6.885
6.885
6.745
6.826
255,493
-0.06(-0.86%)
Aug 18, 2015
6.853
6.907
6.826
6.885
284,451
+0.01(+0.08%)
Aug 17, 2015
6.831
6.918
6.788
6.880
172,925
+0.03(+0.39%)
Aug 14, 2015
6.799
6.858
6.740
6.853
127,457
+0.03(+0.47%)
Aug 13, 2015
6.788
6.885
6.740
6.821
203,449
+0.00(+0.00%)
Aug 12, 2015
6.794
6.842
6.470
6.821
496,378
-0.02(-0.32%)
Aug 11, 2015
6.616
6.853
6.583
6.842
533,946
+0.23(+3.51%)
Aug 10, 2015
6.853
7.053
6.583
6.610
797,240
-0.19(-2.78%)
Aug 07, 2015
6.988
7.064
6.610
6.799
881,011
-0.24(-3.37%)
Aug 06, 2015
7.214
7.214
6.740
7.036
569,012
+0.03(+0.46%)
Aug 05, 2015
7.117
7.117
6.880
7.004
525,276
-0.06(-0.92%)
Aug 04, 2015
7.069
7.139
7.047
7.069
390,873
-0.02(-0.30%)
Aug 03, 2015
7.004
7.096
6.977
7.090
474,692
+0.12(+1.70%)
Jul 31, 2015
6.982
7.090
6.945
6.972
1,104,556
+0.03(+0.39%)
Jul 30, 2015
6.891
6.966
6.891
6.945
581,468
+0.03(+0.43%)
Jul 29, 2015
6.819
6.958
6.744
6.915
628,797
+0.09(+1.33%)
Jul 28, 2015
7.006
7.038
6.803
6.824
799,581
-0.16(-2.22%)
Jul 27, 2015
6.958
7.038
6.931
6.979
259,143
+0.03(+0.38%)
Jul 24, 2015
7.001
7.060
6.936
6.953
346,178
-0.05(-0.76%)
Jul 23, 2015
7.113
7.167
7.001
7.006
308,392
-0.06(-0.83%)
Jul 22, 2015
7.049
7.102
7.046
7.065
129,186
+0.02(+0.23%)
Jul 21, 2015
7.102
7.172
7.043
7.049
179,456
-0.05(-0.75%)
Jul 20, 2015
7.134
7.151
7.086
7.102
172,243
-0.04(-0.52%)
Jul 17, 2015
7.129
7.172
7.108
7.140
176,106
+0.03(+0.45%)
Jul 16, 2015
7.156
7.183
7.084
7.108
205,677
+0.01(+0.08%)
Jul 15, 2015
7.145
7.161
7.086
7.102
231,226
-0.06(-0.90%)
Jul 14, 2015
7.129
7.193
7.081
7.167
225,211
+0.06(+0.83%)
Jul 13, 2015
7.172
7.242
7.108
7.108
315,466
-0.07(-1.04%)
Jul 10, 2015
7.167
7.236
7.082
7.183
435,261
+0.07(+0.98%)
Jul 09, 2015
7.225
7.225
7.113
7.113
422,715
-0.02(-0.30%)
Jul 08, 2015
7.065
7.156
7.043
7.134
434,353
+0.05(+0.68%)
Jul 07, 2015
7.065
7.129
7.054
7.086
415,731
+0.03(+0.46%)
Jul 06, 2015
6.953
7.065
6.931
7.054
371,598
+0.06(+0.92%)
Jul 02, 2015
7.054
6.990
6.990
6.990
320,428
-0.04(-0.61%)
Jul 01, 2015
6.985
7.083
6.985
7.033
400,339
+0.06(+0.92%)
Jun 30, 2015
7.022
7.113
6.942
6.969
419,247
-0.06(-0.80%)
Jun 29, 2015
7.094
7.168
6.961
7.025
612,333
-0.06(-0.90%)
Jun 26, 2015
6.961
7.110
6.956
7.089
615,496
+0.15(+2.14%)
Jun 25, 2015
7.221
7.221
6.849
6.940
1,078,014
-0.28(-3.90%)
Jun 24, 2015
7.253
7.305
7.216
7.221
679,845
-0.01(-0.07%)
Jun 23, 2015
7.243
7.296
7.195
7.227
3,078,683
-0.31(-4.16%)
Jun 22, 2015
7.551
7.636
7.535
7.540
190,466
+0.04(+0.57%)
Jun 19, 2015
7.556
7.577
7.474
7.498
377,000
-0.04(-0.49%)
Jun 18, 2015
7.397
7.604
7.397
7.535
211,788
+0.15(+2.01%)
Jun 17, 2015
7.381
7.386
7.365
7.386
91,677
-0.02(-0.29%)
Jun 16, 2015
7.290
7.413
7.290
7.407
149,459
+0.12(+1.68%)
Jun 15, 2015
7.349
7.420
7.264
7.285
237,401
-0.12(-1.58%)
Jun 12, 2015
7.381
7.423
7.365
7.402
126,923
+0.02(+0.22%)
Jun 11, 2015
7.402
7.434
7.360
7.386
134,617
-0.01(-0.14%)
Jun 10, 2015
7.386
7.455
7.370
7.397
174,494
+0.03(+0.36%)
Jun 09, 2015
7.407
7.407
7.322
7.370
231,588
+0.00(+0.00%)
Jun 08, 2015
7.328
7.418
7.312
7.370
145,106
+0.02(+0.29%)
Jun 05, 2015
7.413
7.476
7.285
7.349
319,200
-0.07(-1.00%)
Jun 04, 2015
7.423
7.471
7.413
7.423
134,421
-0.03(-0.36%)
Jun 03, 2015
7.482
7.519
7.439
7.450
160,732
-0.05(-0.64%)
Jun 02, 2015
7.466
7.567
7.439
7.498
185,148
-0.03(-0.35%)
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.