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
)
13.35
-0.50 (-3.61%)
Official Closing 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, 2017
12.67
12.72
11.83
12.47
1,146,701
-0.20(-1.61%)
May 30, 2017
12.92
12.92
12.64
12.68
706,923
-0.22(-1.69%)
May 26, 2017
12.63
12.93
12.46
12.89
632,704
+0.29(+2.27%)
May 25, 2017
12.92
13.04
12.54
12.61
624,073
-0.22(-1.75%)
May 24, 2017
13.31
13.43
12.79
12.83
819,724
-0.41(-3.13%)
May 23, 2017
13.27
13.39
13.05
13.25
412,659
+0.12(+0.88%)
May 22, 2017
13.38
13.39
12.97
13.13
622,057
-0.18(-1.38%)
May 19, 2017
13.16
13.50
13.13
13.31
513,753
+0.21(+1.61%)
May 18, 2017
12.85
13.26
12.65
13.10
686,960
+0.22(+1.74%)
May 17, 2017
13.35
13.44
12.83
12.88
690,210
-0.68(-5.02%)
May 16, 2017
13.35
13.57
13.23
13.56
755,206
+0.26(+1.94%)
May 15, 2017
13.16
13.57
13.16
13.30
1,079,037
+0.31(+2.35%)
May 12, 2017
12.80
13.21
12.77
12.99
777,979
+0.14(+1.11%)
May 11, 2017
12.76
13.14
12.66
12.85
1,081,008
+0.10(+0.80%)
May 10, 2017
12.42
12.93
12.40
12.75
1,066,371
+0.32(+2.57%)
May 09, 2017
11.76
12.58
11.27
12.43
2,313,403
+1.07(+9.46%)
May 08, 2017
11.51
11.67
11.35
11.36
472,251
-0.18(-1.53%)
May 05, 2017
11.28
11.57
11.06
11.53
538,941
+0.32(+2.85%)
May 04, 2017
11.46
11.46
10.98
11.21
639,868
-0.27(-2.37%)
May 03, 2017
11.84
11.87
11.34
11.49
471,545
-0.38(-3.21%)
May 02, 2017
12.16
12.28
11.73
11.87
656,644
-0.28(-2.30%)
May 01, 2017
11.97
12.15
11.89
12.14
447,605
+0.23(+1.94%)
Apr 28, 2017
11.88
11.96
11.66
11.91
738,119
+0.07(+0.57%)
Apr 27, 2017
11.89
12.01
11.72
11.85
370,860
-0.04(-0.34%)
Apr 26, 2017
11.89
12.10
11.82
11.89
514,336
-0.09(-0.74%)
Apr 25, 2017
11.89
12.10
11.76
11.97
888,106
+0.34(+2.92%)
Apr 24, 2017
11.46
11.80
11.46
11.63
576,649
+0.33(+2.95%)
Apr 21, 2017
11.35
11.43
11.20
11.30
373,363
-0.04(-0.36%)
Apr 20, 2017
11.08
11.51
10.97
11.34
682,906
+0.36(+3.28%)
Apr 19, 2017
11.04
11.14
10.87
10.98
719,815
+0.05(+0.44%)
Apr 18, 2017
10.39
10.94
10.29
10.93
959,683
+0.43(+4.08%)
Apr 17, 2017
10.37
10.51
10.09
10.51
658,223
+0.22(+2.12%)
Apr 13, 2017
10.64
10.81
10.27
10.29
659,513
-0.38(-3.57%)
Apr 12, 2017
11.17
11.21
10.49
10.67
1,071,658
-0.58(-5.20%)
Apr 11, 2017
10.97
11.25
10.87
11.25
719,127
+0.27(+2.41%)
Apr 10, 2017
11.17
11.30
10.95
10.99
578,559
-0.12(-1.10%)
Apr 07, 2017
10.93
11.30
10.89
11.11
869,975
+0.05(+0.49%)
Apr 06, 2017
10.81
11.08
10.77
11.06
616,162
+0.28(+2.59%)
Apr 05, 2017
11.15
11.28
10.77
10.78
627,892
-0.26(-2.34%)
Apr 04, 2017
11.22
11.27
11.02
11.04
634,651
-0.04(-0.37%)
Apr 03, 2017
11.22
11.30
10.91
11.08
716,950
-0.10(-0.85%)
Mar 31, 2017
11.33
11.33
11.10
11.17
586,322
-0.14(-1.26%)
Mar 30, 2017
11.02
11.40
11.00
11.32
698,922
+0.35(+3.23%)
Mar 29, 2017
10.83
11.14
10.66
10.96
739,944
+0.15(+1.38%)
Mar 28, 2017
10.71
11.00
10.59
10.81
972,454
+0.20(+1.86%)
Mar 27, 2017
10.44
10.67
10.26
10.61
482,008
-0.04(-0.38%)
Mar 24, 2017
10.65
10.87
10.61
10.66
681,394
+0.03(+0.32%)
Mar 23, 2017
10.32
10.64
10.22
10.62
1,048,938
+0.30(+2.90%)
Mar 22, 2017
10.20
10.58
10.09
10.32
987,713
-0.08(-0.78%)
Mar 21, 2017
10.85
11.00
10.29
10.40
1,039,901
-0.39(-3.65%)
Mar 20, 2017
10.47
10.88
10.44
10.80
1,779,161
+0.30(+2.85%)
Mar 17, 2017
10.40
10.54
10.39
10.50
1,521,066
+0.10(+0.92%)
Mar 16, 2017
10.64
10.67
10.37
10.40
1,245,856
-0.09(-0.84%)
Mar 15, 2017
10.23
10.60
10.06
10.49
1,708,353
+0.31(+3.07%)
Mar 14, 2017
10.07
10.36
9.976
10.18
1,052,035
-0.01(-0.13%)
Mar 13, 2017
10.30
10.69
10.03
10.19
2,716,234
+0.69(+7.30%)
Mar 10, 2017
9.608
9.717
9.364
9.500
734,806
-0.02(-0.21%)
Mar 09, 2017
9.500
9.792
9.378
9.520
835,350
+0.03(+0.36%)
Mar 08, 2017
9.806
9.867
9.411
9.486
1,123,946
-0.30(-3.06%)
Mar 07, 2017
9.268
9.846
9.198
9.785
1,424,803
+0.46(+4.96%)
Mar 06, 2017
9.384
9.459
9.214
9.323
479,102
-0.06(-0.65%)
Mar 03, 2017
9.330
9.472
9.330
9.384
412,187
+0.05(+0.51%)
Mar 02, 2017
9.552
9.626
9.316
9.336
873,556
-0.23(-2.39%)
Mar 01, 2017
9.666
9.753
9.464
9.565
430,026
+0.24(+2.60%)
Feb 28, 2017
9.316
9.585
9.215
9.323
498,382
-0.03(-0.29%)
Feb 27, 2017
9.296
9.488
9.249
9.350
452,520
+0.05(+0.58%)
Feb 24, 2017
9.491
9.622
9.256
9.296
504,519
-0.28(-2.88%)
Feb 23, 2017
10.50
10.53
9.525
9.572
881,367
-0.87(-8.31%)
Feb 22, 2017
10.41
10.55
10.20
10.44
583,913
+0.04(+0.39%)
Feb 21, 2017
9.673
10.63
9.673
10.40
2,613,820
+0.82(+8.57%)
Feb 17, 2017
9.578
9.578
9.578
0
-0.09(-0.97%)
Feb 16, 2017
9.262
9.767
9.244
9.673
1,019,666
+0.42(+4.58%)
Feb 15, 2017
9.175
9.272
9.094
9.249
424,740
+0.10(+1.10%)
Feb 14, 2017
9.114
9.249
9.027
9.148
345,731
+0.01(+0.15%)
Feb 13, 2017
9.155
9.209
9.000
9.135
409,263
+0.15(+1.65%)
Feb 10, 2017
8.960
9.094
8.849
8.987
321,493
+0.16(+1.83%)
Feb 09, 2017
8.704
8.865
8.657
8.825
301,008
+0.14(+1.63%)
Feb 08, 2017
8.731
8.771
8.482
8.684
416,736
-0.04(-0.46%)
Feb 07, 2017
8.879
9.081
8.711
8.724
459,964
-0.13(-1.44%)
Feb 06, 2017
8.859
8.892
8.704
8.852
352,135
-0.01(-0.08%)
Feb 03, 2017
8.913
8.975
8.791
8.859
363,954
-0.05(-0.60%)
Feb 02, 2017
9.269
9.283
8.839
8.913
486,330
-0.22(-2.43%)
Feb 01, 2017
9.007
9.343
8.462
9.135
753,737
+0.24(+2.72%)
Jan 31, 2017
8.717
9.007
8.623
8.892
768,391
+0.08(+0.92%)
Jan 30, 2017
8.879
8.913
8.462
8.812
437,230
-0.08(-0.91%)
Jan 27, 2017
8.886
8.993
8.724
8.892
490,313
+0.13(+1.46%)
Jan 26, 2017
8.839
8.980
8.664
8.765
350,241
-0.09(-1.06%)
Jan 25, 2017
8.872
8.953
8.751
8.859
359,372
+0.00(+0.00%)
Jan 24, 2017
8.482
8.980
8.475
8.859
653,376
+0.44(+5.19%)
Jan 23, 2017
8.368
8.496
8.146
8.422
466,247
+0.11(+1.29%)
Jan 20, 2017
8.327
8.521
8.274
8.314
426,953
+0.04(+0.49%)
Jan 19, 2017
8.509
8.556
8.226
8.274
353,468
-0.26(-3.07%)
Jan 18, 2017
8.475
8.684
8.307
8.536
387,297
+0.05(+0.55%)
Jan 17, 2017
8.731
8.798
8.462
8.489
286,170
-0.24(-2.77%)
Jan 13, 2017
8.731
8.731
8.731
0
-0.05(-0.54%)
Jan 12, 2017
8.785
8.791
8.531
8.778
918,883
+0.03(+0.38%)
Jan 11, 2017
8.865
8.953
8.650
8.744
398,141
+0.00(+0.00%)
Jan 10, 2017
8.711
8.808
8.596
8.744
413,703
+0.20(+2.36%)
Jan 09, 2017
8.892
8.892
8.536
8.543
526,492
-0.37(-4.15%)
Jan 06, 2017
8.509
9.013
8.361
8.913
1,332,352
+0.48(+5.66%)
Jan 05, 2017
8.744
8.832
8.354
8.435
423,020
-0.24(-2.79%)
Jan 04, 2017
8.233
8.738
8.213
8.677
626,170
+0.54(+6.70%)
Jan 03, 2017
8.186
8.287
8.078
8.132
374,842
+0.10(+1.26%)
Dec 30, 2016
8.031
8.031
8.031
0
-0.22(-2.69%)
Dec 29, 2016
8.280
8.489
8.193
8.253
395,313
-0.03(-0.41%)
Dec 28, 2016
8.348
8.442
8.267
8.287
488,538
+0.00(+0.00%)
Dec 27, 2016
8.166
8.300
8.166
8.287
351,436
+0.16(+1.99%)
Dec 23, 2016
8.126
8.126
8.126
0
+0.15(+1.86%)
Dec 22, 2016
8.206
8.253
7.951
7.978
493,255
-0.24(-2.87%)
Dec 21, 2016
8.354
8.442
8.213
8.213
637,242
-0.13(-1.61%)
Dec 20, 2016
8.099
8.522
8.045
8.348
910,011
+0.30(+3.68%)
Dec 19, 2016
7.635
8.099
7.480
8.052
969,601
+0.44(+5.84%)
Dec 16, 2016
7.749
7.856
7.527
7.608
3,298,351
-0.11(-1.39%)
Dec 15, 2016
7.729
7.870
7.697
7.715
582,818
-0.01(-0.17%)
Dec 14, 2016
7.870
7.971
7.688
7.729
663,569
-0.20(-2.46%)
Dec 13, 2016
8.085
8.159
7.883
7.924
573,617
-0.11(-1.42%)
Dec 12, 2016
8.334
8.401
8.011
8.038
681,559
-0.23(-2.77%)
Dec 09, 2016
8.395
8.475
8.220
8.267
625,501
-0.07(-0.89%)
Dec 08, 2016
8.126
8.448
8.011
8.341
844,794
+0.25(+3.08%)
Dec 07, 2016
8.240
8.341
7.951
8.092
881,961
-0.09(-1.15%)
Dec 06, 2016
8.240
8.300
7.964
8.186
785,978
-0.05(-0.65%)
Dec 05, 2016
7.991
8.314
7.964
8.240
772,139
+0.32(+4.08%)
Dec 02, 2016
7.964
8.072
7.833
7.917
569,032
-0.17(-2.08%)
Dec 01, 2016
8.338
8.424
8.039
8.085
595,368
-0.21(-2.48%)
Nov 30, 2016
8.251
8.397
8.191
8.291
737,711
+0.17(+2.04%)
Nov 29, 2016
8.105
8.205
8.032
8.125
464,951
-0.05(-0.65%)
Nov 28, 2016
8.251
8.331
7.986
8.178
794,887
-0.03(-0.40%)
Nov 25, 2016
8.271
8.318
8.172
8.211
129,104
-0.05(-0.64%)
Nov 23, 2016
8.265
8.265
8.265
0
+0.17(+2.05%)
Nov 22, 2016
8.165
8.278
7.969
8.098
611,653
+0.09(+1.16%)
Nov 21, 2016
7.972
8.175
7.912
8.005
668,409
+0.12(+1.52%)
Nov 18, 2016
7.780
7.959
7.733
7.886
532,193
+0.12(+1.54%)
Nov 17, 2016
7.839
7.839
7.594
7.766
583,779
-0.02(-0.26%)
Nov 16, 2016
7.667
7.814
7.494
7.786
488,978
-0.04(-0.51%)
Nov 15, 2016
7.687
7.972
7.394
7.826
1,020,001
+0.22(+2.88%)
Nov 14, 2016
7.142
7.640
7.055
7.607
1,035,509
+0.58(+8.33%)
Nov 11, 2016
6.783
7.068
6.657
7.022
1,011,099
+0.24(+3.53%)
Nov 10, 2016
6.411
6.962
6.411
6.783
1,549,575
+0.43(+6.80%)
Nov 09, 2016
5.946
6.384
5.850
6.351
951,621
+0.26(+4.25%)
Nov 08, 2016
5.534
6.285
5.521
6.092
1,301,405
+0.77(+14.48%)
Nov 07, 2016
5.288
5.414
5.189
5.321
503,482
+0.23(+4.57%)
Nov 04, 2016
4.956
5.169
4.890
5.089
300,155
+0.13(+2.68%)
Nov 03, 2016
4.890
5.042
4.883
4.956
294,469
+0.09(+1.91%)
Nov 02, 2016
4.983
5.023
4.830
4.863
409,561
-0.15(-3.05%)
Nov 01, 2016
5.155
5.182
4.943
5.016
262,707
-0.09(-1.82%)
Oct 31, 2016
5.202
5.222
5.082
5.109
208,341
-0.10(-1.91%)
Oct 28, 2016
5.135
5.341
5.109
5.209
321,394
+0.09(+1.82%)
Oct 27, 2016
5.262
5.262
5.096
5.116
334,425
-0.11(-2.04%)
Oct 26, 2016
5.248
5.355
5.129
5.222
289,765
-0.01(-0.25%)
Oct 25, 2016
5.288
5.315
5.162
5.235
446,144
-0.03(-0.50%)
Oct 24, 2016
5.375
5.375
5.175
5.262
324,858
-0.03(-0.63%)
Oct 21, 2016
5.202
5.355
5.202
5.295
253,390
+0.01(+0.13%)
Oct 20, 2016
5.155
5.341
5.116
5.288
340,047
+0.12(+2.31%)
Oct 19, 2016
5.129
5.295
5.122
5.169
321,371
+0.05(+1.04%)
Oct 18, 2016
5.155
5.189
5.096
5.116
199,294
+0.09(+1.72%)
Oct 17, 2016
4.949
5.116
4.949
5.029
245,731
+0.04(+0.80%)
Oct 14, 2016
5.003
5.069
4.943
4.989
322,132
+0.01(+0.13%)
Oct 13, 2016
4.989
5.129
4.837
4.983
388,011
-0.11(-2.22%)
Oct 12, 2016
5.109
5.169
5.049
5.096
230,861
-0.02(-0.39%)
Oct 11, 2016
5.182
5.222
5.069
5.116
451,144
-0.11(-2.16%)
Oct 10, 2016
5.182
5.335
5.175
5.228
607,872
+0.12(+2.34%)
Oct 07, 2016
5.361
5.368
5.082
5.109
656,734
-0.24(-4.47%)
Oct 06, 2016
5.328
5.421
5.282
5.348
405,450
-0.03(-0.49%)
Oct 05, 2016
5.341
5.408
5.182
5.375
859,269
+0.07(+1.38%)
Oct 04, 2016
5.594
5.614
5.295
5.302
505,029
-0.28(-5.00%)
Oct 03, 2016
5.561
5.690
5.514
5.581
516,386
+0.07(+1.33%)
Sep 30, 2016
5.481
5.581
5.388
5.508
472,946
+0.06(+1.10%)
Sep 29, 2016
5.607
5.620
5.441
5.448
345,919
-0.14(-2.50%)
Sep 28, 2016
5.481
5.614
5.355
5.587
430,083
+0.17(+3.06%)
Sep 27, 2016
5.315
5.434
5.275
5.421
284,244
+0.07(+1.24%)
Sep 26, 2016
5.408
5.461
5.341
5.355
335,349
-0.04(-0.74%)
Sep 23, 2016
5.408
5.468
5.371
5.395
228,155
-0.03(-0.61%)
Sep 22, 2016
5.527
5.547
5.388
5.428
252,133
-0.01(-0.24%)
Sep 21, 2016
5.348
5.454
5.282
5.441
319,705
+0.19(+3.54%)
Sep 20, 2016
5.441
5.441
5.248
5.255
254,364
-0.18(-3.30%)
Sep 19, 2016
5.534
5.594
5.414
5.434
464,900
-0.05(-0.85%)
Sep 16, 2016
5.335
5.534
5.315
5.481
610,110
+0.07(+1.23%)
Sep 15, 2016
5.282
5.460
5.255
5.414
353,106
+0.09(+1.75%)
Sep 14, 2016
5.235
5.395
5.169
5.321
490,027
+0.11(+2.17%)
Sep 13, 2016
5.288
5.408
5.116
5.209
698,155
-0.25(-4.62%)
Sep 12, 2016
5.255
5.527
5.255
5.461
580,582
+0.09(+1.73%)
Sep 09, 2016
5.647
5.720
5.302
5.368
978,410
-0.35(-6.16%)
Sep 08, 2016
5.793
5.826
5.620
5.720
515,515
-0.06(-1.03%)
Sep 07, 2016
5.667
5.787
5.561
5.780
799,027
+0.00(+0.00%)
Sep 06, 2016
5.926
5.926
5.627
5.780
931,553
-0.10(-1.69%)
Sep 02, 2016
5.787
5.880
5.880
5.880
780,456
+0.11(+1.96%)
Sep 01, 2016
5.800
5.826
5.647
5.767
845,853
-0.04(-0.69%)
Aug 31, 2016
5.852
5.859
5.532
5.806
1,237,504
-0.06(-1.00%)
Aug 30, 2016
5.878
6.015
5.787
5.865
814,831
-0.02(-0.33%)
Aug 29, 2016
5.604
5.950
5.591
5.885
1,059,124
+0.33(+6.00%)
Aug 26, 2016
5.611
5.663
5.441
5.552
785,142
-0.05(-0.93%)
Aug 25, 2016
5.297
5.695
5.277
5.604
1,333,473
+0.35(+6.72%)
Aug 24, 2016
5.245
5.379
5.225
5.251
494,200
+0.01(+0.12%)
Aug 23, 2016
5.290
5.369
5.192
5.245
558,151
+0.03(+0.63%)
Aug 22, 2016
5.088
5.245
5.029
5.212
422,748
+0.07(+1.27%)
Aug 19, 2016
4.899
5.179
4.833
5.147
566,289
+0.21(+4.23%)
Aug 18, 2016
4.912
5.029
4.833
4.938
1,017,370
+0.04(+0.80%)
Aug 17, 2016
4.833
4.951
4.729
4.899
592,353
+0.05(+0.94%)
Aug 16, 2016
4.631
4.951
4.598
4.853
767,977
+0.24(+5.09%)
Aug 15, 2016
4.415
4.637
4.415
4.618
587,056
+0.21(+4.74%)
Aug 12, 2016
4.546
4.608
4.347
4.409
526,474
-0.14(-3.16%)
Aug 11, 2016
4.441
4.618
4.415
4.552
821,083
+0.14(+3.11%)
Aug 10, 2016
4.441
4.507
4.298
4.415
470,013
-0.01(-0.15%)
Aug 09, 2016
4.298
4.474
4.246
4.422
1,114,859
+0.12(+2.73%)
Aug 08, 2016
3.782
4.324
3.782
4.304
1,238,014
+0.48(+12.46%)
Aug 05, 2016
3.834
3.905
3.788
3.827
335,028
+0.00(+0.00%)
Aug 04, 2016
3.710
3.854
3.677
3.827
439,200
+0.12(+3.35%)
Aug 03, 2016
3.579
3.743
3.560
3.703
275,419
+0.11(+3.09%)
Aug 02, 2016
3.586
3.669
3.586
3.592
240,203
-0.01(-0.36%)
Aug 01, 2016
3.690
3.723
3.583
3.605
351,627
-0.08(-2.30%)
Jul 29, 2016
3.710
3.716
3.631
3.690
352,428
-0.04(-1.05%)
Jul 28, 2016
3.729
3.775
3.690
3.729
200,379
-0.05(-1.21%)
Jul 27, 2016
3.716
3.834
3.710
3.775
223,715
+0.03(+0.70%)
Jul 26, 2016
3.566
3.775
3.566
3.749
406,785
+0.16(+4.36%)
Jul 25, 2016
3.684
3.700
3.527
3.592
614,615
-0.13(-3.51%)
Jul 22, 2016
3.795
3.834
3.677
3.723
352,632
-0.10(-2.56%)
Jul 21, 2016
3.795
3.893
3.778
3.821
359,267
+0.05(+1.21%)
Jul 20, 2016
3.658
3.788
3.631
3.775
593,714
+0.07(+1.94%)
Jul 19, 2016
3.919
3.932
3.697
3.703
550,295
-0.27(-6.90%)
Jul 18, 2016
3.847
3.984
3.821
3.978
554,437
+0.07(+1.84%)
Jul 15, 2016
3.827
3.912
3.762
3.906
330,969
+0.09(+2.40%)
Jul 14, 2016
3.808
3.886
3.782
3.814
474,600
-0.01(-0.17%)
Jul 13, 2016
3.775
3.847
3.710
3.821
473,248
+0.05(+1.21%)
Jul 12, 2016
3.592
3.854
3.592
3.775
843,914
+0.23(+6.45%)
Jul 11, 2016
3.449
3.579
3.436
3.547
288,667
+0.11(+3.23%)
Jul 08, 2016
3.233
3.442
3.194
3.436
542,896
+0.24(+7.57%)
Jul 07, 2016
3.181
3.364
3.174
3.194
863,745
+0.05(+1.45%)
Jul 06, 2016
3.174
3.194
3.070
3.148
560,050
-0.04(-1.23%)
Jul 05, 2016
3.442
3.442
3.181
3.187
631,181
-0.29(-8.27%)
Jul 01, 2016
3.422
3.475
3.475
3.475
613,952
+0.05(+1.33%)
Jun 30, 2016
3.422
3.468
3.357
3.429
634,595
+0.05(+1.35%)
Jun 29, 2016
3.481
3.494
3.357
3.383
765,929
-0.03(-0.96%)
Jun 28, 2016
3.494
3.507
3.357
3.416
627,218
+0.10(+2.95%)
Jun 27, 2016
3.638
3.638
3.240
3.318
1,057,414
-0.41(-11.03%)
Jun 24, 2016
3.788
3.883
3.677
3.729
982,877
-0.24(-5.93%)
Jun 23, 2016
3.919
4.076
3.912
3.965
770,510
+0.12(+3.23%)
Jun 22, 2016
3.899
3.978
3.827
3.840
736,180
-0.05(-1.34%)
Jun 21, 2016
3.880
3.899
3.703
3.893
618,667
+0.03(+0.68%)
Jun 20, 2016
3.592
3.919
3.592
3.867
772,535
+0.28(+7.83%)
Jun 17, 2016
3.475
3.690
3.475
3.586
913,671
+0.13(+3.78%)
Jun 16, 2016
3.475
3.507
3.357
3.455
564,592
-0.03(-0.94%)
Jun 15, 2016
3.475
3.625
3.449
3.488
526,933
-0.02(-0.56%)
Jun 14, 2016
3.579
3.645
3.439
3.507
405,343
-0.08(-2.36%)
Jun 13, 2016
3.618
3.723
3.573
3.592
311,076
-0.04(-1.08%)
Jun 10, 2016
3.638
3.684
3.560
3.631
908,816
-0.05(-1.42%)
Jun 09, 2016
3.899
3.912
3.631
3.684
662,365
-0.22(-5.69%)
Jun 08, 2016
3.827
3.952
3.801
3.906
515,404
+0.08(+2.05%)
Jun 07, 2016
3.932
3.971
3.775
3.827
496,433
-0.13(-3.30%)
Jun 06, 2016
3.860
3.958
3.827
3.958
690,535
+0.10(+2.54%)
Jun 03, 2016
3.860
3.919
3.775
3.860
641,382
-0.02(-0.50%)
Jun 02, 2016
3.782
3.906
3.697
3.880
742,745
+0.04(+1.02%)
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.