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, 2018
8.494
8.529
8.405
8.425
868,414
-0.07(-0.81%)
May 30, 2018
8.432
8.542
8.388
8.494
546,836
+0.08(+0.90%)
May 29, 2018
8.336
8.480
8.308
8.419
619,091
+0.09(+1.07%)
May 25, 2018
8.329
8.329
8.329
0
+0.01(+0.17%)
May 24, 2018
8.357
8.357
8.267
8.315
327,431
-0.01(-0.17%)
May 23, 2018
8.240
8.419
8.226
8.329
632,463
+0.10(+1.26%)
May 22, 2018
8.260
8.315
8.198
8.226
413,552
-0.03(-0.33%)
May 21, 2018
8.047
8.302
8.006
8.253
587,780
+0.19(+2.30%)
May 18, 2018
7.909
8.092
7.868
8.067
1,703,902
+0.19(+2.45%)
May 17, 2018
7.992
8.067
7.847
7.875
571,258
-0.09(-1.12%)
May 16, 2018
8.033
8.088
7.902
7.964
674,894
-0.04(-0.52%)
May 15, 2018
8.012
8.047
7.861
8.006
633,016
-0.06(-0.68%)
May 14, 2018
8.329
8.350
8.054
8.061
916,102
-0.29(-3.46%)
May 11, 2018
8.315
8.370
8.205
8.350
396,882
+0.06(+0.75%)
May 10, 2018
8.212
8.315
8.183
8.288
705,590
+0.12(+1.43%)
May 09, 2018
7.916
8.233
7.889
8.171
678,531
+0.26(+3.31%)
May 08, 2018
7.854
7.971
7.758
7.909
767,346
+0.15(+1.95%)
May 07, 2018
7.710
7.909
7.710
7.758
613,523
+0.09(+1.17%)
May 04, 2018
7.558
7.723
7.551
7.668
324,190
+0.12(+1.64%)
May 03, 2018
7.510
7.572
7.462
7.544
503,293
+0.01(+0.18%)
May 02, 2018
7.544
7.641
7.510
7.531
797,289
-0.04(-0.55%)
May 01, 2018
7.386
7.627
7.365
7.572
733,233
+0.17(+2.28%)
Apr 30, 2018
7.553
7.594
7.355
7.403
542,283
-0.12(-1.54%)
Apr 27, 2018
7.403
7.550
7.390
7.519
474,757
+0.12(+1.66%)
Apr 26, 2018
7.239
7.410
7.212
7.396
293,760
+0.20(+2.75%)
Apr 25, 2018
7.164
7.216
7.089
7.199
250,272
+0.02(+0.29%)
Apr 24, 2018
7.205
7.233
7.144
7.178
383,109
-0.01(-0.09%)
Apr 23, 2018
7.219
7.239
7.117
7.185
295,211
-0.01(-0.09%)
Apr 20, 2018
7.280
7.308
7.185
7.192
341,753
-0.11(-1.50%)
Apr 19, 2018
7.390
7.390
7.233
7.301
288,824
-0.10(-1.38%)
Apr 18, 2018
7.390
7.475
7.373
7.403
353,149
+0.02(+0.28%)
Apr 17, 2018
7.308
7.478
7.301
7.383
444,112
+0.09(+1.22%)
Apr 16, 2018
7.219
7.362
7.199
7.294
423,830
+0.11(+1.52%)
Apr 13, 2018
7.117
7.205
7.069
7.185
284,549
+0.08(+1.06%)
Apr 12, 2018
7.233
7.243
7.089
7.110
419,058
-0.12(-1.70%)
Apr 11, 2018
7.219
7.321
7.194
7.233
512,645
+0.01(+0.19%)
Apr 10, 2018
7.205
7.274
7.158
7.219
471,949
+0.05(+0.67%)
Apr 09, 2018
7.158
7.205
7.110
7.171
357,855
+0.03(+0.38%)
Apr 06, 2018
7.158
7.274
7.123
7.144
380,380
-0.02(-0.29%)
Apr 05, 2018
7.171
7.218
7.076
7.164
383,901
+0.00(+0.00%)
Apr 04, 2018
6.967
7.239
6.960
7.164
550,242
+0.16(+2.24%)
Apr 03, 2018
6.926
7.048
6.885
7.007
612,627
+0.09(+1.28%)
Apr 02, 2018
7.014
7.117
6.864
6.919
538,152
-0.11(-1.51%)
Mar 29, 2018
7.025
7.025
7.025
0
-0.05(-0.76%)
Mar 28, 2018
6.937
7.139
6.937
7.079
465,563
+0.16(+2.35%)
Mar 27, 2018
6.916
7.031
6.842
6.916
447,925
+0.02(+0.29%)
Mar 26, 2018
6.883
6.923
6.801
6.896
467,132
+0.05(+0.79%)
Mar 23, 2018
6.950
7.031
6.818
6.842
796,970
-0.09(-1.36%)
Mar 22, 2018
6.950
7.146
6.930
6.937
487,590
-0.03(-0.48%)
Mar 21, 2018
6.991
7.058
6.896
6.970
521,035
-0.05(-0.67%)
Mar 20, 2018
7.180
7.200
6.950
7.018
487,822
-0.16(-2.17%)
Mar 19, 2018
7.241
7.268
7.085
7.173
411,960
-0.09(-1.21%)
Mar 16, 2018
7.173
7.261
7.112
7.261
851,162
+0.09(+1.32%)
Mar 15, 2018
7.356
7.390
7.146
7.167
456,916
-0.19(-2.57%)
Mar 14, 2018
7.390
7.430
7.329
7.356
433,886
-0.03(-0.37%)
Mar 13, 2018
7.376
7.457
7.342
7.383
383,658
+0.07(+0.92%)
Mar 12, 2018
7.194
7.434
7.194
7.315
567,424
+0.11(+1.60%)
Mar 09, 2018
7.248
7.261
7.072
7.200
789,903
-0.03(-0.47%)
Mar 08, 2018
7.342
7.363
7.217
7.234
573,428
-0.09(-1.20%)
Mar 07, 2018
7.261
7.322
793,483
-0.02(-0.28%)
Mar 06, 2018
7.295
7.390
7.190
7.342
1,009,138
+0.14(+1.97%)
Mar 05, 2018
7.254
7.437
7.067
7.200
1,336,290
-0.14(-1.93%)
Mar 02, 2018
7.173
7.572
7.072
7.342
3,113,571
-1.05(-12.49%)
Mar 01, 2018
8.282
8.404
8.248
8.390
425,404
+0.11(+1.35%)
Feb 28, 2018
8.366
8.420
8.265
8.279
411,212
-0.06(-0.72%)
Feb 27, 2018
8.520
8.540
8.306
8.339
318,653
-0.17(-1.97%)
Feb 26, 2018
8.480
8.547
8.346
8.507
351,284
+0.04(+0.48%)
Feb 23, 2018
8.406
8.467
8.336
8.467
276,188
+0.11(+1.28%)
Feb 22, 2018
8.393
8.359
433,914
+0.23(+2.81%)
Feb 21, 2018
8.178
8.292
8.128
8.131
347,712
-0.06(-0.74%)
Feb 20, 2018
8.265
8.312
8.158
8.191
379,789
-0.09(-1.13%)
Feb 16, 2018
8.285
8.285
8.285
0
+0.07(+0.90%)
Feb 15, 2018
8.091
8.285
8.091
8.212
267,190
+0.15(+1.83%)
Feb 14, 2018
8.124
8.171
7.997
8.064
504,562
-0.13(-1.56%)
Feb 13, 2018
8.124
8.235
8.064
8.191
277,995
+0.03(+0.41%)
Feb 12, 2018
8.306
8.342
7.863
8.158
642,655
-0.11(-1.38%)
Feb 09, 2018
8.205
8.352
8.091
8.272
918,816
+0.14(+1.73%)
Feb 08, 2018
8.272
8.332
8.131
8.131
517,860
-0.16(-1.94%)
Feb 07, 2018
8.158
8.269
8.138
8.292
475,274
+0.12(+1.48%)
Feb 06, 2018
7.950
8.218
7.916
8.171
720,130
-0.05(-0.65%)
Feb 05, 2018
8.393
8.440
8.064
8.225
670,118
-0.23(-2.70%)
Feb 02, 2018
8.487
8.581
8.346
8.453
639,100
-0.12(-1.45%)
Feb 01, 2018
8.744
8.755
8.531
8.577
466,357
-0.17(-1.98%)
Jan 31, 2018
8.637
8.757
8.602
8.750
377,690
+0.15(+1.78%)
Jan 30, 2018
8.591
8.644
8.501
8.597
435,888
-0.04(-0.46%)
Jan 29, 2018
8.757
8.757
8.557
8.637
553,586
-0.15(-1.67%)
Jan 26, 2018
8.897
8.917
8.730
8.784
262,918
-0.11(-1.27%)
Jan 25, 2018
8.884
8.897
8.744
8.897
450,306
+0.01(+0.15%)
Jan 24, 2018
8.990
9.057
8.839
8.884
399,299
-0.11(-1.26%)
Jan 23, 2018
9.030
9.083
8.963
8.997
460,777
-0.02(-0.22%)
Jan 22, 2018
9.030
9.063
8.957
9.017
322,273
-0.05(-0.51%)
Jan 19, 2018
8.950
9.103
8.897
9.063
415,981
+0.10(+1.11%)
Jan 18, 2018
9.143
9.143
8.963
8.963
387,403
-0.17(-1.90%)
Jan 17, 2018
9.057
9.190
9.043
9.137
239,474
+0.09(+1.03%)
Jan 16, 2018
9.123
9.177
9.037
9.043
289,366
-0.04(-0.44%)
Jan 12, 2018
9.083
9.083
9.083
0
-0.09(-1.02%)
Jan 11, 2018
9.103
9.217
9.057
9.177
325,131
+0.09(+1.03%)
Jan 10, 2018
9.003
9.083
463,740
-0.07(-0.73%)
Jan 09, 2018
9.503
9.503
9.117
9.150
466,744
-0.35(-3.65%)
Jan 08, 2018
9.376
9.530
9.316
9.496
454,188
+0.16(+1.71%)
Jan 05, 2018
9.263
9.356
9.197
9.336
383,391
+0.07(+0.79%)
Jan 04, 2018
9.569
9.667
9.230
9.263
585,563
-0.30(-3.13%)
Jan 03, 2018
9.569
9.634
9.416
9.563
592,137
-0.01(-0.07%)
Jan 02, 2018
9.603
9.656
9.496
9.569
408,417
-0.03(-0.28%)
Dec 29, 2017
9.596
9.596
9.596
0
-0.08(-0.86%)
Dec 28, 2017
9.739
9.752
9.564
9.679
642,175
-0.04(-0.41%)
Dec 27, 2017
9.726
9.779
9.673
9.719
233,161
+0.04(+0.41%)
Dec 26, 2017
9.540
9.719
9.534
9.679
273,930
+0.13(+1.32%)
Dec 22, 2017
9.540
9.600
9.468
9.554
199,528
+0.05(+0.56%)
Dec 21, 2017
9.534
9.600
9.501
9.501
466,774
+0.00(+0.00%)
Dec 20, 2017
9.646
9.726
9.501
9.501
396,380
-0.14(-1.44%)
Dec 19, 2017
9.865
9.944
9.633
9.640
334,561
-0.19(-1.95%)
Dec 18, 2017
9.745
10.02
9.745
9.832
614,957
+0.09(+0.88%)
Dec 15, 2017
9.646
9.825
9.646
9.745
2,164,694
+0.14(+1.45%)
Dec 14, 2017
9.699
9.739
9.593
9.607
324,706
-0.10(-1.02%)
Dec 13, 2017
9.540
9.745
9.540
9.706
420,361
+0.16(+1.66%)
Dec 12, 2017
9.587
9.666
9.529
9.547
321,025
-0.02(-0.21%)
Dec 11, 2017
9.573
9.693
9.554
9.567
349,433
-0.03(-0.28%)
Dec 08, 2017
9.593
9.607
9.117
9.593
340,731
+0.00(+0.00%)
Dec 07, 2017
9.534
9.613
9.507
342,190
+0.00(+0.00%)
Dec 06, 2017
9.633
9.666
9.534
9.573
344,229
-0.05(-0.55%)
Dec 05, 2017
9.759
9.765
9.573
9.626
545,855
-0.10(-1.02%)
Dec 04, 2017
9.699
9.792
9.673
9.726
579,436
-0.01(-0.10%)
Dec 01, 2017
9.736
9.762
9.611
9.736
509,865
+0.03(+0.27%)
Nov 30, 2017
9.808
9.821
9.637
9.709
1,359,387
-0.09(-0.94%)
Nov 29, 2017
9.775
9.847
9.749
9.801
388,683
+0.04(+0.40%)
Nov 28, 2017
9.709
9.782
9.670
9.762
416,018
+0.07(+0.75%)
Nov 27, 2017
9.722
9.762
9.683
9.690
404,793
-0.03(-0.34%)
Nov 24, 2017
9.729
9.782
9.676
9.722
189,952
-0.01(-0.07%)
Nov 22, 2017
9.670
9.814
9.663
9.729
416,299
+0.08(+0.82%)
Nov 21, 2017
9.578
9.657
9.552
9.650
427,636
+0.11(+1.10%)
Nov 20, 2017
9.505
9.545
9.413
9.545
449,117
+0.06(+0.62%)
Nov 17, 2017
9.473
9.578
9.466
9.486
1,545,415
-0.03(-0.28%)
Nov 16, 2017
9.453
9.588
9.427
9.512
597,619
+0.07(+0.70%)
Nov 15, 2017
9.571
9.578
9.341
9.446
665,004
-0.12(-1.30%)
Nov 14, 2017
9.519
9.630
9.499
9.571
506,298
+0.05(+0.55%)
Nov 13, 2017
9.525
9.657
9.420
9.519
760,852
+0.04(+0.42%)
Nov 10, 2017
9.420
9.532
9.407
9.479
527,679
+0.06(+0.63%)
Nov 09, 2017
9.335
9.466
9.321
9.420
465,596
+0.07(+0.77%)
Nov 08, 2017
9.295
9.381
9.256
9.348
389,241
+0.05(+0.57%)
Nov 07, 2017
9.249
9.361
9.229
9.295
509,461
+0.04(+0.43%)
Nov 06, 2017
9.151
9.275
9.144
9.256
514,698
+0.14(+1.51%)
Nov 03, 2017
9.210
9.249
9.105
9.118
679,798
-0.21(-2.26%)
Nov 02, 2017
8.874
9.335
8.796
9.328
1,072,989
+0.53(+6.01%)
Nov 01, 2017
8.734
8.805
8.662
8.799
355,470
+0.08(+0.90%)
Oct 31, 2017
8.760
8.760
8.616
8.720
382,721
-0.01(-0.07%)
Oct 30, 2017
8.727
8.766
8.649
8.727
372,452
+0.00(+0.00%)
Oct 27, 2017
8.681
8.769
8.564
8.727
333,547
+0.09(+1.06%)
Oct 26, 2017
8.825
8.864
8.616
8.636
596,389
-0.16(-1.85%)
Oct 25, 2017
8.890
8.903
8.737
8.799
523,324
-0.09(-1.03%)
Oct 24, 2017
9.040
9.040
8.864
8.890
436,708
-0.14(-1.52%)
Oct 23, 2017
8.975
9.040
8.871
9.027
651,355
+0.05(+0.58%)
Oct 20, 2017
9.001
9.001
8.864
8.975
960,738
+0.00(+0.00%)
Oct 19, 2017
8.936
9.014
8.897
8.975
816,467
+0.03(+0.29%)
Oct 18, 2017
8.936
8.988
8.916
8.949
633,011
+0.04(+0.44%)
Oct 17, 2017
8.910
8.936
8.773
8.910
1,090,122
+0.01(+0.15%)
Oct 16, 2017
8.903
8.942
8.858
8.897
345,161
-0.01(-0.07%)
Oct 13, 2017
8.929
8.946
8.831
8.903
420,605
+0.03(+0.29%)
Oct 12, 2017
8.831
8.885
8.750
8.877
458,301
+0.05(+0.59%)
Oct 11, 2017
8.740
8.831
8.740
8.825
495,638
+0.08(+0.97%)
Oct 10, 2017
8.655
8.747
8.649
8.740
525,860
+0.09(+1.06%)
Oct 09, 2017
8.616
8.681
8.610
8.649
300,838
+0.05(+0.53%)
Oct 06, 2017
8.610
8.623
8.531
8.603
195,879
-0.05(-0.53%)
Oct 05, 2017
8.570
8.671
8.551
8.649
359,619
+0.08(+0.91%)
Oct 04, 2017
8.557
8.596
8.505
8.570
334,705
+0.04(+0.46%)
Oct 03, 2017
8.538
8.570
8.479
8.531
365,803
+0.01(+0.11%)
Oct 02, 2017
8.450
8.554
8.405
8.521
667,428
+0.06(+0.77%)
Sep 29, 2017
8.424
8.528
8.405
8.457
492,312
+0.01(+0.08%)
Sep 28, 2017
8.411
8.457
8.346
8.450
476,166
+0.04(+0.46%)
Sep 27, 2017
8.489
8.489
8.334
8.411
477,154
-0.08(-0.92%)
Sep 26, 2017
8.463
8.515
8.437
8.489
340,222
+0.03(+0.38%)
Sep 25, 2017
8.334
8.495
8.334
8.457
467,700
+0.12(+1.48%)
Sep 22, 2017
8.340
8.418
8.311
8.334
387,616
+0.00(+0.00%)
Sep 21, 2017
8.314
8.463
8.314
8.334
512,117
+0.01(+0.08%)
Sep 20, 2017
8.470
8.476
8.308
8.327
591,939
-0.11(-1.31%)
Sep 19, 2017
8.444
8.508
8.424
8.437
591,178
-0.01(-0.08%)
Sep 18, 2017
8.495
8.541
8.424
8.444
654,731
-0.06(-0.76%)
Sep 15, 2017
8.541
8.638
8.437
8.508
2,152,929
-0.05(-0.61%)
Sep 14, 2017
8.521
8.586
8.437
8.560
898,269
+0.01(+0.15%)
Sep 13, 2017
8.612
8.658
8.499
8.547
1,122,421
-0.06(-0.75%)
Sep 12, 2017
8.696
8.910
8.606
8.612
9,777,283
-0.14(-1.56%)
Sep 11, 2017
8.716
9.046
8.593
8.748
3,809,906
+0.36(+4.33%)
Sep 08, 2017
8.282
8.424
8.256
8.385
444,710
+0.10(+1.25%)
Sep 07, 2017
8.262
8.321
8.230
8.282
292,700
+0.04(+0.47%)
Sep 06, 2017
8.133
8.295
8.068
8.243
385,261
+0.13(+1.60%)
Sep 05, 2017
8.249
8.327
8.074
8.113
420,343
-0.14(-1.65%)
Sep 01, 2017
8.133
8.236
8.094
8.249
380,585
+0.12(+1.52%)
Aug 31, 2017
8.016
8.191
8.003
8.126
1,739,198
+0.13(+1.58%)
Aug 30, 2017
7.923
8.090
7.858
8.000
756,656
+0.15(+1.88%)
Aug 29, 2017
7.845
7.980
7.813
7.852
1,033,206
-0.02(-0.25%)
Aug 28, 2017
8.244
8.244
7.601
7.871
2,357,550
-0.41(-4.90%)
Aug 25, 2017
8.231
8.315
8.193
8.276
267,900
+0.06(+0.78%)
Aug 24, 2017
8.251
8.354
8.206
8.212
267,963
-0.03(-0.31%)
Aug 23, 2017
8.167
8.251
8.154
8.238
363,740
+0.05(+0.55%)
Aug 22, 2017
8.257
8.296
8.177
8.193
253,035
-0.05(-0.62%)
Aug 21, 2017
8.096
8.257
8.071
8.244
353,441
+0.12(+1.50%)
Aug 18, 2017
8.122
8.180
8.077
8.122
384,027
-0.05(-0.63%)
Aug 17, 2017
8.257
8.366
8.161
8.173
453,325
-0.13(-1.55%)
Aug 16, 2017
8.334
8.450
8.270
8.302
513,401
-0.03(-0.39%)
Aug 15, 2017
8.283
8.341
8.231
8.334
471,111
+0.01(+0.15%)
Aug 14, 2017
8.296
8.379
8.270
8.321
529,738
+0.06(+0.70%)
Aug 11, 2017
8.135
8.263
8.116
8.263
564,792
+0.02(+0.23%)
Aug 10, 2017
8.334
8.334
8.167
8.244
251,598
-0.06(-0.70%)
Aug 09, 2017
8.315
8.374
8.257
8.302
321,457
-0.01(-0.15%)
Aug 08, 2017
8.231
8.373
8.225
8.315
404,274
+0.06(+0.70%)
Aug 07, 2017
8.283
8.296
8.199
8.257
284,028
-0.02(-0.23%)
Aug 04, 2017
8.244
8.308
8.058
8.276
435,917
+0.01(+0.08%)
Aug 03, 2017
7.974
8.302
7.800
8.270
703,541
-0.01(-0.16%)
Aug 02, 2017
8.379
8.379
8.206
8.283
516,963
-0.10(-1.15%)
Aug 01, 2017
8.328
8.405
8.263
8.379
390,345
+0.05(+0.58%)
Jul 31, 2017
8.369
8.369
8.248
8.331
410,544
-0.01(-0.08%)
Jul 28, 2017
8.376
8.427
8.312
8.337
876,615
-0.03(-0.31%)
Jul 27, 2017
8.344
8.414
8.254
8.363
391,596
+0.02(+0.23%)
Jul 26, 2017
8.254
8.355
8.242
8.344
592,913
+0.08(+1.00%)
Jul 25, 2017
8.184
8.267
8.139
8.261
413,191
+0.08(+1.01%)
Jul 24, 2017
8.197
8.197
8.056
8.178
382,362
-0.02(-0.23%)
Jul 21, 2017
8.203
8.216
8.082
8.197
323,141
+0.06(+0.78%)
Jul 20, 2017
8.203
8.108
8.133
267,991
-0.01(-0.08%)
Jul 19, 2017
8.056
8.178
8.012
8.139
455,031
+0.08(+0.95%)
Jul 18, 2017
8.063
8.152
7.993
8.063
318,684
-0.01(-0.16%)
Jul 17, 2017
8.025
8.165
8.005
8.076
420,182
+0.05(+0.64%)
Jul 14, 2017
7.967
8.056
7.960
8.025
417,510
+0.08(+0.96%)
Jul 13, 2017
7.948
7.967
7.856
7.948
325,470
+0.03(+0.40%)
Jul 12, 2017
7.833
7.967
7.804
7.916
543,189
+0.16(+2.06%)
Jul 11, 2017
7.750
7.792
7.610
7.756
671,542
-0.01(-0.08%)
Jul 10, 2017
7.846
7.852
7.744
7.763
434,813
-0.08(-1.06%)
Jul 07, 2017
7.769
7.865
7.704
7.846
341,683
+0.10(+1.24%)
Jul 06, 2017
7.750
7.833
7.699
7.750
437,548
-0.05(-0.65%)
Jul 05, 2017
7.993
7.993
7.769
7.801
491,075
-0.18(-2.24%)
Jul 03, 2017
7.820
8.005
7.820
7.980
315,022
+0.16(+2.04%)
Jun 30, 2017
7.954
7.954
7.782
7.820
555,285
-0.12(-1.49%)
Jun 29, 2017
7.919
7.964
7.815
7.938
659,095
-0.01(-0.16%)
Jun 28, 2017
7.913
7.995
7.862
7.951
560,035
+0.06(+0.80%)
Jun 27, 2017
7.869
7.948
7.843
7.888
517,030
-0.01(-0.16%)
Jun 26, 2017
7.888
7.951
7.793
7.900
449,944
+0.08(+0.97%)
Jun 23, 2017
7.742
7.850
7.717
7.824
1,671,456
+0.10(+1.23%)
Jun 22, 2017
7.729
7.782
7.653
7.729
435,522
+0.03(+0.33%)
Jun 21, 2017
7.729
7.793
7.666
7.704
614,210
-0.05(-0.65%)
Jun 20, 2017
7.717
7.761
7.641
7.755
486,710
+0.03(+0.33%)
Jun 19, 2017
7.742
7.831
7.679
7.729
874,929
-0.01(-0.08%)
Jun 16, 2017
7.786
7.875
7.721
7.736
2,263,892
-0.08(-1.05%)
Jun 15, 2017
7.799
7.894
7.755
7.818
739,014
-0.04(-0.56%)
Jun 14, 2017
7.831
7.894
7.729
7.862
774,926
+0.01(+0.08%)
Jun 13, 2017
7.856
7.862
7.634
7.856
799,566
+0.03(+0.40%)
Jun 12, 2017
7.691
7.850
7.691
7.824
689,685
+0.13(+1.65%)
Jun 09, 2017
7.603
7.755
7.568
7.698
858,905
+0.10(+1.25%)
Jun 08, 2017
7.558
7.615
7.470
7.603
679,261
+0.10(+1.27%)
Jun 07, 2017
7.489
7.508
7.406
7.508
940,295
+0.02(+0.25%)
Jun 06, 2017
7.495
7.520
7.387
7.489
602,776
+0.01(+0.08%)
Jun 05, 2017
7.438
7.514
7.414
7.482
590,518
+0.01(+0.08%)
Jun 02, 2017
7.438
7.555
7.387
7.476
963,928
+0.05(+0.68%)
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.