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
Kronos Worldwide Inc
(NY:
KRO
)
14.21
-0.20 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2014
8.538
8.538
8.436
8.493
277,615
-0.05(-0.59%)
May 29, 2014
8.504
8.605
8.436
8.543
430,706
+0.04(+0.46%)
May 28, 2014
8.504
8.572
8.397
8.504
343,362
-0.03(-0.40%)
May 27, 2014
8.498
8.572
8.470
8.538
332,367
+0.07(+0.86%)
May 23, 2014
8.386
8.465
8.465
8.465
287,309
+0.05(+0.53%)
May 22, 2014
8.301
8.431
8.296
8.420
175,472
+0.14(+1.63%)
May 21, 2014
8.251
8.346
8.239
8.285
289,033
+0.03(+0.34%)
May 20, 2014
8.251
8.307
8.217
8.256
309,965
-0.01(-0.07%)
May 19, 2014
8.110
8.313
8.110
8.262
284,726
+0.10(+1.17%)
May 16, 2014
8.121
8.234
8.071
8.166
424,617
+0.06(+0.76%)
May 15, 2014
8.110
8.138
8.020
8.104
564,050
-0.01(-0.07%)
May 14, 2014
8.183
8.217
8.076
8.110
1,908,148
-0.06(-0.76%)
May 13, 2014
8.178
8.352
8.144
8.172
1,089,420
+0.02(+0.21%)
May 12, 2014
8.375
8.397
8.149
8.155
1,110,236
-0.14(-1.70%)
May 09, 2014
8.375
8.375
8.155
8.296
784,876
-0.08(-1.01%)
May 08, 2014
8.718
8.718
8.251
8.380
777,468
-0.32(-3.69%)
May 07, 2014
8.836
8.881
8.656
8.701
347,419
-0.09(-1.02%)
May 06, 2014
8.724
8.802
8.605
8.791
261,130
+0.05(+0.51%)
May 05, 2014
8.819
8.864
8.735
8.746
334,126
-0.11(-1.27%)
May 02, 2014
8.763
8.898
8.763
8.859
775,320
+0.10(+1.09%)
May 01, 2014
8.785
8.859
8.729
8.763
262,880
-0.05(-0.51%)
Apr 30, 2014
8.853
8.892
8.752
8.808
306,639
-0.08(-0.89%)
Apr 29, 2014
8.864
8.949
8.791
8.887
294,452
+0.09(+1.02%)
Apr 28, 2014
8.791
8.982
8.746
8.797
301,344
+0.01(+0.06%)
Apr 25, 2014
8.966
8.994
8.735
8.791
202,476
-0.20(-2.19%)
Apr 24, 2014
9.005
9.005
8.847
8.988
387,645
+0.00(+0.00%)
Apr 23, 2014
8.994
9.039
8.926
8.988
488,016
-0.04(-0.44%)
Apr 22, 2014
9.089
9.219
8.971
9.027
704,637
-0.10(-1.05%)
Apr 21, 2014
9.039
9.179
8.842
9.123
494,702
+0.08(+0.93%)
Apr 17, 2014
8.988
9.039
9.039
9.039
378,104
-0.11(-1.17%)
Apr 16, 2014
9.236
9.292
8.982
9.146
439,722
-0.08(-0.85%)
Apr 15, 2014
9.140
9.281
9.050
9.224
310,413
+0.08(+0.86%)
Apr 14, 2014
9.202
9.326
9.027
9.146
313,807
-0.03(-0.31%)
Apr 11, 2014
9.286
9.405
9.157
9.174
210,574
-0.15(-1.63%)
Apr 10, 2014
9.517
9.607
9.314
9.326
224,776
-0.22(-2.30%)
Apr 09, 2014
9.450
9.568
9.314
9.545
464,052
+0.10(+1.01%)
Apr 08, 2014
9.427
9.517
9.382
9.450
204,117
+0.04(+0.42%)
Apr 07, 2014
9.506
9.551
9.306
9.410
196,678
-0.14(-1.42%)
Apr 04, 2014
9.613
9.613
9.388
9.545
280,627
+0.01(+0.06%)
Apr 03, 2014
9.528
9.573
9.416
9.540
230,560
+0.00(+0.00%)
Apr 02, 2014
9.495
9.568
9.421
9.540
346,955
+0.05(+0.47%)
Apr 01, 2014
9.444
9.618
9.371
9.495
339,752
+0.11(+1.14%)
Mar 31, 2014
9.438
9.523
9.298
9.388
586,692
-0.03(-0.36%)
Mar 28, 2014
9.286
9.472
9.126
9.421
321,001
+0.19(+2.01%)
Mar 27, 2014
9.117
9.264
8.949
9.236
433,386
+0.08(+0.86%)
Mar 26, 2014
9.427
9.427
9.151
9.157
172,762
-0.20(-2.16%)
Mar 25, 2014
9.365
9.506
9.281
9.359
217,124
+0.06(+0.60%)
Mar 24, 2014
9.281
9.393
9.140
9.303
253,489
+0.06(+0.61%)
Mar 21, 2014
9.168
9.489
9.061
9.247
552,139
+0.14(+1.48%)
Mar 20, 2014
9.140
9.214
9.089
9.112
188,291
-0.03(-0.31%)
Mar 19, 2014
9.072
9.219
9.027
9.140
300,136
+0.03(+0.37%)
Mar 18, 2014
9.196
9.258
9.067
9.106
317,385
-0.09(-0.98%)
Mar 17, 2014
9.314
9.421
9.067
9.196
484,265
-0.09(-0.97%)
Mar 14, 2014
9.095
9.444
8.966
9.286
638,756
+0.21(+2.36%)
Mar 13, 2014
8.921
9.540
8.724
9.072
1,921,664
+0.58(+6.83%)
Mar 12, 2014
8.408
8.594
8.386
8.493
300,310
+0.09(+1.07%)
Mar 11, 2014
8.386
8.498
8.307
8.403
718,778
+0.02(+0.20%)
Mar 10, 2014
8.431
8.527
8.335
8.386
310,209
-0.10(-1.13%)
Mar 07, 2014
8.673
8.690
8.397
8.482
451,426
-0.19(-2.14%)
Mar 06, 2014
8.707
8.791
8.645
8.667
710,605
+0.01(+0.13%)
Mar 05, 2014
8.623
8.695
8.556
8.656
616,861
+0.03(+0.32%)
Mar 04, 2014
8.779
8.880
8.623
8.628
663,048
-0.05(-0.58%)
Mar 03, 2014
8.728
9.013
8.639
8.678
812,514
+0.16(+1.90%)
Feb 28, 2014
8.628
8.667
8.478
8.517
365,332
-0.08(-0.91%)
Feb 27, 2014
8.439
8.645
8.422
8.595
594,269
+0.16(+1.92%)
Feb 26, 2014
8.310
8.444
8.294
8.433
864,483
+0.12(+1.41%)
Feb 25, 2014
8.455
8.539
8.249
8.316
758,903
-0.14(-1.65%)
Feb 24, 2014
8.734
8.734
8.439
8.455
275,922
-0.26(-3.01%)
Feb 21, 2014
8.728
8.879
8.706
8.717
219,528
+0.03(+0.39%)
Feb 20, 2014
8.567
8.745
8.400
8.684
168,216
+0.12(+1.43%)
Feb 19, 2014
8.717
8.781
8.544
8.561
183,895
-0.16(-1.85%)
Feb 18, 2014
8.639
8.957
8.639
8.723
365,051
+0.08(+0.90%)
Feb 14, 2014
8.366
8.645
8.645
8.645
328,685
+0.26(+3.06%)
Feb 13, 2014
8.299
8.439
8.199
8.388
348,209
-0.03(-0.40%)
Feb 12, 2014
8.584
8.626
8.366
8.422
885,085
-0.16(-1.82%)
Feb 11, 2014
8.494
8.728
8.433
8.578
249,402
+0.08(+0.98%)
Feb 10, 2014
8.361
8.500
8.278
8.494
180,412
+0.13(+1.53%)
Feb 07, 2014
8.444
8.494
8.362
8.366
267,216
-0.02(-0.20%)
Feb 06, 2014
8.299
8.394
8.283
8.383
311,600
+0.11(+1.28%)
Feb 05, 2014
8.199
8.333
8.110
8.277
302,486
+0.03(+0.34%)
Feb 04, 2014
8.277
8.544
8.232
8.249
553,083
+0.03(+0.41%)
Feb 03, 2014
8.232
8.377
8.132
8.216
1,069,314
-0.41(-4.78%)
Jan 31, 2014
8.834
8.834
8.539
8.628
402,550
-0.25(-2.82%)
Jan 30, 2014
8.823
9.052
8.767
8.879
419,973
+0.17(+1.92%)
Jan 29, 2014
8.762
8.883
8.673
8.712
188,407
-0.09(-1.08%)
Jan 28, 2014
8.823
9.021
8.751
8.806
273,846
-0.01(-0.13%)
Jan 27, 2014
8.890
8.901
8.634
8.818
276,162
-0.01(-0.06%)
Jan 24, 2014
9.041
9.219
8.751
8.823
570,110
-0.24(-2.64%)
Jan 23, 2014
9.185
9.185
8.943
9.063
299,904
-0.13(-1.39%)
Jan 22, 2014
9.280
9.280
9.169
9.191
232,261
-0.06(-0.66%)
Jan 21, 2014
9.364
9.475
9.202
9.252
393,285
-0.11(-1.13%)
Jan 17, 2014
9.475
9.358
9.358
9.358
207,940
-0.14(-1.47%)
Jan 16, 2014
9.670
9.782
9.498
9.498
605,361
-0.14(-1.50%)
Jan 15, 2014
9.637
9.687
9.592
9.643
757,891
+0.01(+0.06%)
Jan 14, 2014
9.698
9.715
9.576
9.637
1,033,345
-0.04(-0.40%)
Jan 13, 2014
9.771
9.821
9.581
9.676
579,455
-0.13(-1.31%)
Jan 10, 2014
9.893
10.00
9.492
9.804
2,015,340
-0.14(-1.40%)
Jan 09, 2014
10.12
10.23
9.687
9.944
1,427,709
-0.22(-2.19%)
Jan 08, 2014
10.29
10.33
9.481
10.17
3,215,393
-0.16(-1.51%)
Jan 07, 2014
10.22
10.37
10.02
10.32
1,237,878
+0.11(+1.04%)
Jan 06, 2014
10.45
10.47
10.19
10.22
495,143
-0.23(-2.19%)
Jan 03, 2014
10.47
10.62
10.43
10.45
370,363
-0.03(-0.32%)
Jan 02, 2014
10.62
10.66
10.30
10.48
756,070
-0.14(-1.31%)
Dec 31, 2013
10.40
10.62
10.62
10.62
1,092,629
+0.26(+2.53%)
Dec 30, 2013
9.643
10.62
9.643
10.36
2,746,864
+0.76(+7.96%)
Dec 27, 2013
9.598
9.643
9.537
9.592
178,240
+0.01(+0.12%)
Dec 26, 2013
9.436
9.604
9.403
9.581
381,237
+0.14(+1.48%)
Dec 24, 2013
9.236
9.453
9.230
9.442
193,662
+0.17(+1.86%)
Dec 23, 2013
9.174
9.358
9.130
9.269
268,684
+0.06(+0.67%)
Dec 20, 2013
9.124
9.286
9.057
9.208
1,107,172
+0.13(+1.47%)
Dec 19, 2013
9.046
9.119
8.924
9.074
298,436
+0.05(+0.56%)
Dec 18, 2013
9.135
9.163
8.929
9.024
338,074
-0.06(-0.67%)
Dec 17, 2013
8.779
9.180
8.756
9.085
577,789
+0.28(+3.23%)
Dec 16, 2013
8.795
8.918
8.762
8.801
745,854
+0.08(+0.89%)
Dec 13, 2013
8.801
9.063
8.706
8.723
410,541
-0.03(-0.38%)
Dec 12, 2013
8.405
8.762
8.405
8.756
699,603
+0.40(+4.73%)
Dec 11, 2013
8.444
8.461
8.193
8.361
387,043
-0.08(-0.99%)
Dec 10, 2013
8.372
8.567
8.372
8.444
227,085
+0.03(+0.33%)
Dec 09, 2013
8.634
8.673
8.411
8.416
445,677
-0.22(-2.58%)
Dec 06, 2013
8.734
8.762
8.600
8.639
272,154
-0.05(-0.58%)
Dec 05, 2013
8.745
8.873
8.669
8.689
255,310
-0.09(-1.08%)
Dec 04, 2013
8.773
8.968
8.667
8.784
202,432
-0.04(-0.51%)
Dec 03, 2013
8.890
9.041
8.762
8.829
316,293
-0.11(-1.25%)
Dec 02, 2013
8.780
9.233
8.780
8.940
418,496
-0.26(-2.82%)
Nov 29, 2013
9.172
9.338
9.056
9.200
152,430
+0.02(+0.24%)
Nov 27, 2013
8.885
9.183
8.885
9.178
324,446
+0.31(+3.49%)
Nov 26, 2013
8.896
8.946
8.841
8.868
211,914
-0.03(-0.37%)
Nov 25, 2013
8.868
8.979
8.824
8.902
205,214
+0.03(+0.37%)
Nov 22, 2013
8.935
8.962
8.830
8.868
219,629
-0.04(-0.43%)
Nov 21, 2013
8.935
9.023
8.868
8.907
225,763
+0.02(+0.25%)
Nov 20, 2013
8.913
8.995
8.835
8.885
281,004
-0.01(-0.06%)
Nov 19, 2013
8.924
8.940
8.758
8.891
282,632
-0.04(-0.43%)
Nov 18, 2013
8.885
9.139
8.885
8.929
376,918
+0.08(+0.87%)
Nov 15, 2013
8.565
8.902
8.565
8.852
431,022
+0.28(+3.22%)
Nov 14, 2013
8.515
8.697
8.443
8.576
311,766
+0.02(+0.26%)
Nov 12, 2013
8.559
8.620
8.515
8.554
296,671
-0.04(-0.51%)
Nov 11, 2013
8.559
8.697
8.487
8.598
230,181
+0.02(+0.26%)
Nov 08, 2013
8.598
8.664
8.510
8.576
1,117,178
-0.03(-0.38%)
Nov 07, 2013
8.311
8.830
8.283
8.609
1,082,327
+0.23(+2.70%)
Nov 06, 2013
8.465
8.526
8.322
8.383
402,218
-0.05(-0.59%)
Nov 05, 2013
8.460
8.504
8.371
8.432
297,196
-0.08(-0.97%)
Nov 04, 2013
8.498
8.565
8.416
8.515
558,699
+0.02(+0.19%)
Nov 01, 2013
8.570
8.581
8.416
8.498
372,984
-0.07(-0.77%)
Oct 31, 2013
8.559
8.639
8.482
8.565
633,153
-0.01(-0.13%)
Oct 30, 2013
8.681
8.697
8.554
8.576
406,803
-0.10(-1.21%)
Oct 29, 2013
8.775
8.791
8.642
8.681
740,316
-0.05(-0.57%)
Oct 28, 2013
8.885
8.913
8.703
8.730
343,776
-0.12(-1.31%)
Oct 25, 2013
8.857
8.857
8.791
8.846
1,159,162
+0.01(+0.12%)
Oct 24, 2013
8.824
8.899
8.764
8.835
1,501,993
+0.01(+0.06%)
Oct 23, 2013
8.686
8.940
8.686
8.830
480,933
+0.12(+1.33%)
Oct 22, 2013
8.244
8.907
8.200
8.714
3,856,607
+0.51(+6.26%)
Oct 21, 2013
8.200
8.267
8.162
8.200
451,933
+0.00(+0.00%)
Oct 18, 2013
8.195
8.316
8.090
8.200
434,001
+0.06(+0.68%)
Oct 17, 2013
8.068
8.178
8.001
8.145
731,707
+0.07(+0.89%)
Oct 16, 2013
8.189
8.217
8.051
8.073
522,736
-0.08(-1.02%)
Oct 15, 2013
8.305
8.410
8.128
8.156
288,552
-0.16(-1.93%)
Oct 14, 2013
8.211
8.399
8.068
8.316
529,846
+0.01(+0.13%)
Oct 11, 2013
8.289
8.399
8.240
8.305
551,072
+0.01(+0.13%)
Oct 10, 2013
8.305
8.421
8.272
8.294
296,750
+0.08(+1.01%)
Oct 09, 2013
8.349
8.449
8.173
8.211
350,227
-0.14(-1.65%)
Oct 08, 2013
8.438
8.543
8.333
8.349
277,437
-0.07(-0.79%)
Oct 07, 2013
8.327
8.498
8.327
8.416
127,957
+0.02(+0.26%)
Oct 04, 2013
8.443
8.487
8.349
8.394
436,220
-0.05(-0.59%)
Oct 03, 2013
8.482
8.548
8.305
8.443
310,428
-0.05(-0.59%)
Oct 02, 2013
8.476
8.565
8.437
8.493
346,969
+0.01(+0.07%)
Oct 01, 2013
8.554
8.614
8.410
8.487
410,545
-0.10(-1.22%)
Sep 27, 2013
8.614
8.758
8.581
8.592
137,363
-0.09(-1.02%)
Sep 26, 2013
8.598
8.741
8.598
8.681
269,511
+0.12(+1.35%)
Sep 25, 2013
8.614
8.653
8.545
8.565
308,271
-0.03(-0.32%)
Sep 24, 2013
8.747
8.775
8.592
8.592
305,713
-0.16(-1.83%)
Sep 23, 2013
8.747
8.935
8.681
8.752
344,198
-0.01(-0.13%)
Sep 20, 2013
8.670
8.824
8.603
8.764
719,979
+0.08(+0.95%)
Sep 19, 2013
8.764
8.874
8.603
8.681
310,278
-0.05(-0.57%)
Sep 18, 2013
8.940
8.946
8.708
8.730
727,346
-0.23(-2.53%)
Sep 17, 2013
9.007
9.111
8.946
8.957
441,745
-0.07(-0.73%)
Sep 16, 2013
9.064
9.128
8.885
9.023
650,081
+0.08(+0.93%)
Sep 13, 2013
8.521
8.995
8.443
8.940
1,837,083
+0.38(+4.45%)
Sep 12, 2013
8.614
8.686
8.548
8.559
338,928
-0.10(-1.21%)
Sep 11, 2013
8.454
8.769
8.454
8.664
245,112
+0.18(+2.15%)
Sep 10, 2013
8.559
8.692
8.377
8.482
265,920
-0.04(-0.45%)
Sep 09, 2013
8.316
8.576
8.283
8.521
186,339
+0.22(+2.66%)
Sep 06, 2013
8.349
8.416
8.250
8.300
332,576
+0.02(+0.20%)
Sep 05, 2013
8.211
8.330
8.162
8.283
429,613
+0.06(+0.67%)
Sep 04, 2013
8.189
8.267
8.112
8.228
732,876
+0.06(+0.74%)
Sep 03, 2013
8.128
8.228
8.095
8.167
313,894
+0.07(+0.89%)
Aug 30, 2013
8.172
8.303
8.090
8.095
231,497
-0.09(-1.13%)
Aug 29, 2013
8.166
8.309
8.095
8.188
249,367
-0.01(-0.07%)
Aug 28, 2013
8.128
8.298
8.128
8.194
1,016,158
+0.02(+0.27%)
Aug 27, 2013
8.292
8.380
8.155
8.172
442,968
-0.24(-2.80%)
Aug 26, 2013
8.418
8.604
8.374
8.407
518,230
+0.25(+3.01%)
Aug 23, 2013
8.139
8.254
8.052
8.161
1,661,354
+0.04(+0.54%)
Aug 22, 2013
7.975
8.243
7.973
8.117
349,771
+0.16(+1.99%)
Aug 21, 2013
8.073
8.172
7.931
7.959
399,102
-0.15(-1.82%)
Aug 20, 2013
8.123
8.248
8.052
8.106
168,819
-0.03(-0.34%)
Aug 19, 2013
8.248
8.319
8.112
8.134
242,871
-0.15(-1.78%)
Aug 16, 2013
8.500
8.560
8.199
8.281
313,014
-0.25(-2.88%)
Aug 15, 2013
8.620
8.626
8.505
8.527
215,868
-0.19(-2.13%)
Aug 14, 2013
8.697
8.822
8.598
8.713
206,906
+0.02(+0.19%)
Aug 13, 2013
8.828
8.828
8.680
8.697
249,901
-0.10(-1.18%)
Aug 12, 2013
8.839
8.861
8.587
8.800
453,698
-0.06(-0.68%)
Aug 09, 2013
8.833
9.063
8.833
8.861
282,789
+0.01(+0.12%)
Aug 08, 2013
8.948
9.178
8.773
8.850
566,999
-0.10(-1.16%)
Aug 07, 2013
9.074
9.194
8.921
8.954
200,466
-0.12(-1.33%)
Aug 06, 2013
9.276
9.347
9.019
9.074
190,155
-0.16(-1.72%)
Aug 05, 2013
8.872
9.271
8.855
9.232
776,046
+0.30(+3.37%)
Aug 02, 2013
9.123
9.134
8.904
8.932
371,874
-0.17(-1.92%)
Aug 01, 2013
9.101
9.271
9.041
9.107
265,240
+0.07(+0.73%)
Jul 31, 2013
9.112
9.150
8.800
9.041
286,525
-0.03(-0.36%)
Jul 30, 2013
8.932
9.085
8.888
9.074
215,451
+0.09(+1.03%)
Jul 29, 2013
8.817
9.014
8.817
8.981
136,807
+0.13(+1.48%)
Jul 26, 2013
8.954
8.986
8.779
8.850
90,090
-0.16(-1.76%)
Jul 25, 2013
8.762
9.025
8.740
9.008
208,320
+0.20(+2.30%)
Jul 24, 2013
9.014
9.107
8.719
8.806
252,715
-0.24(-2.66%)
Jul 23, 2013
8.932
9.178
8.872
9.046
264,780
+0.17(+1.97%)
Jul 22, 2013
8.729
8.959
8.719
8.872
180,966
+0.13(+1.50%)
Jul 19, 2013
8.642
8.762
8.593
8.740
189,449
+0.07(+0.82%)
Jul 18, 2013
8.653
8.768
8.626
8.669
214,127
+0.04(+0.44%)
Jul 17, 2013
8.582
8.675
8.549
8.631
143,991
+0.08(+0.96%)
Jul 16, 2013
8.587
8.609
8.418
8.549
211,481
-0.05(-0.64%)
Jul 15, 2013
8.478
8.653
8.478
8.604
281,533
+0.11(+1.35%)
Jul 12, 2013
8.565
8.631
8.473
8.489
285,135
-0.11(-1.27%)
Jul 11, 2013
8.762
8.784
8.593
8.598
306,084
-0.09(-1.07%)
Jul 10, 2013
8.757
8.790
8.680
8.691
190,177
-0.07(-0.75%)
Jul 09, 2013
8.680
8.790
8.593
8.757
348,344
+0.12(+1.39%)
Jul 08, 2013
8.680
8.795
8.571
8.637
304,807
-0.04(-0.44%)
Jul 05, 2013
8.560
8.822
8.544
8.675
296,763
+0.17(+1.99%)
Jul 03, 2013
8.746
8.757
8.473
8.505
3,567,026
-0.25(-2.81%)
Jul 02, 2013
9.134
9.189
8.538
8.751
1,006,435
-0.49(-5.27%)
Jul 01, 2013
8.904
9.238
8.691
9.238
520,161
+0.36(+4.06%)
Jun 28, 2013
9.014
9.112
8.811
8.877
335,007
-0.13(-1.40%)
Jun 27, 2013
8.943
9.041
8.872
9.003
252,428
+0.10(+1.17%)
Jun 26, 2013
8.997
9.057
8.888
8.899
171,689
-0.09(-0.97%)
Jun 25, 2013
9.227
9.238
8.724
8.986
459,049
-0.14(-1.50%)
Jun 24, 2013
8.861
9.265
8.729
9.123
618,699
+0.16(+1.77%)
Jun 21, 2013
8.620
9.161
8.609
8.964
552,665
+0.39(+4.53%)
Jun 20, 2013
8.620
8.904
8.571
8.576
323,988
-0.20(-2.24%)
Jun 19, 2013
8.784
8.937
8.757
8.773
177,836
-0.04(-0.43%)
Jun 18, 2013
8.757
8.855
8.729
8.811
453,476
+0.04(+0.50%)
Jun 17, 2013
8.697
8.970
8.664
8.768
232,525
+0.13(+1.45%)
Jun 14, 2013
8.746
8.746
8.631
8.642
196,621
-0.11(-1.31%)
Jun 13, 2013
8.544
8.779
8.533
8.757
203,915
+0.21(+2.50%)
Jun 12, 2013
8.522
8.833
8.505
8.544
343,915
+0.06(+0.71%)
Jun 11, 2013
8.571
8.713
8.451
8.483
190,743
-0.20(-2.27%)
Jun 10, 2013
8.664
8.735
8.538
8.680
150,135
+0.03(+0.32%)
Jun 07, 2013
8.571
8.877
8.538
8.653
289,798
+0.10(+1.21%)
Jun 06, 2013
8.478
8.582
8.445
8.549
280,488
+0.07(+0.77%)
Jun 05, 2013
8.770
8.835
8.418
8.483
278,980
-0.31(-3.57%)
Jun 04, 2013
9.111
9.225
8.646
8.797
760,645
-0.35(-3.79%)
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.