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
Natural Grocers By Vitamin Cottage Inc
(NY:
NGVC
)
20.86
-0.44 (-2.07%)
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
7.346
7.360
7.193
7.222
54,099
-0.12(-1.69%)
May 30, 2017
7.164
7.397
7.069
7.346
73,271
+0.20(+2.75%)
May 26, 2017
7.135
7.204
7.040
7.149
52,201
+0.04(+0.51%)
May 25, 2017
7.091
7.251
7.047
7.113
101,328
+0.04(+0.62%)
May 24, 2017
7.062
7.091
6.987
7.069
53,008
+0.01(+0.10%)
May 23, 2017
7.171
7.171
7.011
7.062
82,650
-0.07(-1.02%)
May 22, 2017
6.960
7.171
6.879
7.135
69,253
+0.24(+3.49%)
May 19, 2017
6.916
6.960
6.836
6.894
124,211
-0.01(-0.21%)
May 18, 2017
6.850
7.014
6.828
6.909
109,703
+0.07(+0.96%)
May 17, 2017
6.996
7.051
6.726
6.843
383,320
-0.20(-2.79%)
May 16, 2017
7.215
7.215
7.025
7.040
109,198
-0.21(-2.91%)
May 15, 2017
7.186
7.295
7.186
7.251
67,369
+0.04(+0.51%)
May 12, 2017
7.492
7.492
7.149
7.215
125,147
-0.31(-4.07%)
May 11, 2017
7.360
7.543
7.360
7.521
85,790
+0.04(+0.58%)
May 10, 2017
7.200
7.506
7.113
7.477
71,048
+0.23(+3.12%)
May 09, 2017
7.229
7.288
7.156
7.251
64,109
+0.08(+1.12%)
May 08, 2017
7.273
7.470
7.142
7.171
217,002
-0.04(-0.61%)
May 05, 2017
7.652
7.871
7.207
7.215
316,028
-0.66(-8.33%)
May 04, 2017
7.827
8.009
7.747
7.871
92,446
+0.07(+0.93%)
May 03, 2017
7.841
7.841
7.703
7.798
230,627
-0.07(-0.83%)
May 02, 2017
7.761
7.885
7.645
7.863
148,295
+0.11(+1.41%)
May 01, 2017
7.914
7.936
7.630
7.754
93,312
-0.22(-2.74%)
Apr 28, 2017
8.301
8.344
7.943
7.973
57,906
-0.31(-3.78%)
Apr 27, 2017
8.330
8.461
8.250
8.286
68,386
-0.01(-0.18%)
Apr 26, 2017
8.031
8.359
8.031
8.301
66,092
+0.26(+3.26%)
Apr 25, 2017
8.024
8.104
7.951
8.038
69,843
+0.07(+0.82%)
Apr 24, 2017
7.922
8.016
7.856
7.973
97,829
+0.14(+1.77%)
Apr 21, 2017
7.892
7.973
7.812
7.834
99,114
-0.04(-0.46%)
Apr 20, 2017
7.980
7.980
7.856
7.871
69,595
+0.00(+0.00%)
Apr 19, 2017
7.885
7.892
7.820
7.871
97,273
+0.03(+0.37%)
Apr 18, 2017
7.885
7.951
7.761
7.841
52,608
-0.04(-0.55%)
Apr 17, 2017
7.674
7.936
7.616
7.885
61,094
+0.21(+2.75%)
Apr 13, 2017
7.586
7.710
7.586
7.674
52,059
+0.06(+0.77%)
Apr 12, 2017
7.696
7.754
7.543
7.615
86,281
-0.04(-0.57%)
Apr 11, 2017
7.761
7.849
7.594
7.659
96,110
-0.05(-0.66%)
Apr 10, 2017
7.353
7.783
7.346
7.710
237,547
+0.37(+5.06%)
Apr 07, 2017
7.353
7.470
7.324
7.339
78,340
-0.02(-0.30%)
Apr 06, 2017
7.404
7.492
7.317
7.360
97,323
-0.04(-0.49%)
Apr 05, 2017
7.462
7.630
7.375
7.397
118,923
-0.05(-0.69%)
Apr 04, 2017
7.426
7.688
7.288
7.448
195,847
+0.04(+0.59%)
Apr 03, 2017
7.623
7.623
7.397
7.404
77,496
-0.17(-2.21%)
Mar 31, 2017
7.572
7.637
7.528
7.572
70,970
+0.04(+0.48%)
Mar 30, 2017
7.579
7.659
7.470
7.535
68,095
-0.04(-0.58%)
Mar 29, 2017
7.543
7.630
7.513
7.579
157,911
-0.01(-0.10%)
Mar 28, 2017
7.608
7.608
7.484
7.586
59,538
-0.03(-0.38%)
Mar 27, 2017
7.535
7.637
7.433
7.615
89,272
+0.04(+0.58%)
Mar 24, 2017
7.667
7.667
7.535
7.572
68,479
-0.07(-0.95%)
Mar 23, 2017
7.688
7.776
7.594
7.645
305,387
-0.01(-0.10%)
Mar 22, 2017
7.739
7.739
7.586
7.652
80,128
-0.06(-0.76%)
Mar 21, 2017
7.907
7.907
7.696
7.710
78,918
-0.18(-2.31%)
Mar 20, 2017
8.104
8.206
7.783
7.892
82,231
-0.15(-1.81%)
Mar 17, 2017
7.936
8.060
7.849
8.038
146,171
+0.14(+1.75%)
Mar 16, 2017
7.667
7.914
7.667
7.900
78,116
+0.27(+3.53%)
Mar 15, 2017
7.550
7.645
7.470
7.630
77,515
+0.13(+1.75%)
Mar 14, 2017
7.448
7.528
7.288
7.499
115,371
+0.07(+0.88%)
Mar 13, 2017
7.543
7.615
7.426
7.433
174,995
-0.10(-1.35%)
Mar 10, 2017
7.827
7.892
7.528
7.535
148,174
-0.28(-3.54%)
Mar 09, 2017
7.936
7.936
7.776
7.812
144,053
-0.11(-1.38%)
Mar 08, 2017
7.907
8.031
7.871
7.922
105,139
+0.01(+0.09%)
Mar 07, 2017
8.352
8.388
7.907
7.914
144,911
-0.41(-4.90%)
Mar 06, 2017
8.789
8.789
8.286
8.322
125,586
-0.46(-5.23%)
Mar 03, 2017
8.789
8.818
8.599
8.782
176,791
+0.04(+0.42%)
Mar 02, 2017
8.789
9.029
8.716
8.745
131,510
-0.08(-0.91%)
Mar 01, 2017
8.854
8.971
8.789
8.825
150,481
+0.03(+0.33%)
Feb 28, 2017
9.146
9.160
8.709
8.796
162,401
-0.35(-3.82%)
Feb 27, 2017
9.088
9.190
9.073
9.146
112,250
+0.07(+0.72%)
Feb 24, 2017
9.022
9.131
9.000
9.080
79,487
+0.05(+0.56%)
Feb 23, 2017
9.102
9.109
8.978
9.029
139,675
-0.02(-0.24%)
Feb 22, 2017
9.073
9.146
8.884
9.051
75,549
+0.01(+0.16%)
Feb 21, 2017
9.109
9.219
9.022
9.037
78,537
-0.01(-0.08%)
Feb 17, 2017
9.044
9.044
9.044
0
+0.07(+0.81%)
Feb 16, 2017
9.073
9.073
8.891
8.971
76,799
-0.04(-0.48%)
Feb 15, 2017
8.884
9.058
8.876
9.015
128,897
+0.07(+0.81%)
Feb 14, 2017
9.175
9.175
8.803
8.942
219,858
-0.15(-1.68%)
Feb 13, 2017
9.037
9.109
8.942
9.095
126,379
+0.16(+1.79%)
Feb 10, 2017
8.862
8.993
8.796
8.935
68,497
+0.15(+1.74%)
Feb 09, 2017
8.869
9.015
8.741
8.782
82,664
-0.11(-1.23%)
Feb 08, 2017
8.752
9.073
8.701
8.891
290,117
+0.15(+1.67%)
Feb 07, 2017
8.833
8.854
8.665
8.745
218,101
-0.01(-0.08%)
Feb 06, 2017
8.694
8.884
8.636
8.752
288,631
+0.01(+0.17%)
Feb 03, 2017
8.009
9.230
8.009
8.738
525,824
-0.71(-7.56%)
Feb 02, 2017
9.226
9.532
9.124
9.452
203,605
+0.31(+3.43%)
Feb 01, 2017
9.168
9.182
8.949
9.139
111,621
-0.07(-0.79%)
Jan 31, 2017
8.964
9.284
8.792
9.211
183,374
-0.54(-5.53%)
Jan 30, 2017
9.736
9.809
9.445
9.751
115,923
-0.02(-0.22%)
Jan 27, 2017
9.882
9.882
9.612
9.773
100,194
-0.09(-0.89%)
Jan 26, 2017
10.01
10.03
9.816
9.860
247,985
-0.09(-0.88%)
Jan 25, 2017
9.845
10.05
9.809
9.948
344,492
+0.19(+1.94%)
Jan 24, 2017
9.605
9.831
9.605
9.758
60,312
+0.10(+1.06%)
Jan 23, 2017
9.525
9.722
9.277
9.656
291,629
+0.06(+0.61%)
Jan 20, 2017
9.590
9.787
9.554
9.598
85,761
-0.02(-0.23%)
Jan 19, 2017
9.700
9.700
9.499
9.620
76,058
-0.01(-0.08%)
Jan 18, 2017
9.692
9.729
9.474
9.627
361,306
+0.02(+0.23%)
Jan 17, 2017
9.496
9.656
9.452
9.605
133,173
+0.12(+1.31%)
Jan 13, 2017
9.481
9.481
9.481
0
+0.25(+2.68%)
Jan 12, 2017
9.088
9.262
9.080
9.233
57,921
+0.09(+0.96%)
Jan 11, 2017
9.022
9.219
8.920
9.146
80,657
+0.01(+0.08%)
Jan 10, 2017
8.884
9.175
8.847
9.139
136,925
+0.24(+2.70%)
Jan 09, 2017
8.942
9.015
8.752
8.898
40,526
-0.04(-0.41%)
Jan 06, 2017
9.015
9.015
8.803
8.935
63,239
+0.07(+0.74%)
Jan 05, 2017
8.898
8.942
8.782
8.869
57,290
+0.03(+0.33%)
Jan 04, 2017
8.767
8.971
8.760
8.840
68,014
+0.10(+1.17%)
Jan 03, 2017
8.709
8.811
8.490
8.738
99,474
+0.07(+0.84%)
Dec 30, 2016
8.665
8.665
8.665
0
-0.08(-0.92%)
Dec 29, 2016
8.818
8.884
8.709
8.745
83,569
-0.09(-0.99%)
Dec 28, 2016
8.913
8.927
8.628
8.833
125,233
-0.09(-0.98%)
Dec 27, 2016
8.847
9.044
8.847
8.920
50,752
+0.01(+0.16%)
Dec 23, 2016
8.905
8.905
8.905
0
-0.23(-2.47%)
Dec 22, 2016
9.175
9.277
9.058
9.131
111,815
-0.09(-0.95%)
Dec 21, 2016
9.131
9.321
9.088
9.219
67,471
+0.06(+0.64%)
Dec 20, 2016
9.277
9.328
9.131
9.160
57,249
-0.01(-0.16%)
Dec 19, 2016
9.160
9.299
9.124
9.175
105,673
+0.07(+0.72%)
Dec 16, 2016
9.022
9.241
9.022
9.109
135,987
+0.12(+1.38%)
Dec 15, 2016
8.869
9.092
8.840
8.986
128,757
+0.04(+0.49%)
Dec 14, 2016
8.913
9.102
8.745
8.942
131,488
-0.07(-0.81%)
Dec 13, 2016
8.760
9.182
8.760
9.015
245,205
+0.12(+1.31%)
Dec 12, 2016
8.913
9.080
8.825
8.898
103,374
-0.12(-1.29%)
Dec 09, 2016
8.745
9.073
8.745
9.015
125,015
+0.31(+3.51%)
Dec 08, 2016
8.381
8.865
8.381
8.709
104,209
+0.19(+2.22%)
Dec 07, 2016
8.381
8.577
8.250
8.519
108,912
+0.20(+2.45%)
Dec 06, 2016
8.118
8.359
8.038
8.315
106,946
+0.20(+2.52%)
Dec 05, 2016
8.009
8.235
7.994
8.111
180,131
+0.23(+2.87%)
Dec 02, 2016
7.914
7.929
7.834
7.885
93,365
-0.07(-0.82%)
Dec 01, 2016
7.725
7.988
7.725
7.951
211,464
+0.23(+2.92%)
Nov 30, 2016
8.169
8.184
7.623
7.725
179,869
-0.48(-5.86%)
Nov 29, 2016
8.177
8.242
8.155
8.206
120,130
+0.07(+0.90%)
Nov 28, 2016
8.089
8.235
8.024
8.133
86,421
+0.04(+0.45%)
Nov 25, 2016
8.155
8.231
8.082
8.096
49,156
-0.02(-0.27%)
Nov 23, 2016
8.118
8.118
8.118
0
-0.03(-0.36%)
Nov 22, 2016
8.169
8.330
8.031
8.147
365,314
-0.02(-0.27%)
Nov 21, 2016
8.162
8.286
8.133
8.169
262,109
+0.00(+0.00%)
Nov 18, 2016
8.381
8.541
7.634
8.169
633,977
-0.31(-3.69%)
Nov 17, 2016
8.643
8.672
8.242
8.483
486,913
-0.14(-1.61%)
Nov 16, 2016
8.752
8.789
8.381
8.621
397,567
-0.12(-1.42%)
Nov 15, 2016
8.687
9.241
8.577
8.745
398,791
+0.14(+1.61%)
Nov 14, 2016
9.073
9.999
8.111
8.607
1,289,763
-0.43(-4.76%)
Nov 11, 2016
8.730
9.102
8.658
9.037
406,801
+0.34(+3.94%)
Nov 10, 2016
8.461
9.022
8.366
8.694
424,265
+0.29(+3.47%)
Nov 09, 2016
8.403
8.505
8.330
8.403
350,497
-0.02(-0.26%)
Nov 08, 2016
8.505
8.512
8.286
8.424
123,293
-0.07(-0.77%)
Nov 07, 2016
8.643
8.643
8.424
8.490
158,737
+0.05(+0.60%)
Nov 04, 2016
8.599
8.730
8.403
8.439
81,777
-0.10(-1.19%)
Nov 03, 2016
9.175
9.175
8.526
8.541
204,908
-0.40(-4.48%)
Nov 02, 2016
8.614
9.000
8.497
8.942
105,455
+0.36(+4.16%)
Nov 01, 2016
8.665
8.716
8.563
8.585
65,098
-0.07(-0.84%)
Oct 31, 2016
8.782
8.782
8.541
8.658
63,965
-0.09(-1.08%)
Oct 28, 2016
8.774
8.774
8.621
8.752
69,573
+0.00(+0.00%)
Oct 27, 2016
8.971
9.022
8.656
8.752
74,540
-0.19(-2.12%)
Oct 26, 2016
8.862
9.080
8.709
8.942
79,380
+0.04(+0.41%)
Oct 25, 2016
8.891
8.920
8.787
8.905
69,079
-0.01(-0.16%)
Oct 24, 2016
8.854
9.095
8.745
8.920
69,348
+0.14(+1.58%)
Oct 21, 2016
8.687
8.825
8.476
8.782
76,911
+0.01(+0.08%)
Oct 20, 2016
8.803
8.927
8.570
8.774
68,452
+0.00(+0.00%)
Oct 19, 2016
8.898
8.898
8.643
8.774
72,040
-0.12(-1.39%)
Oct 18, 2016
8.927
8.935
8.760
8.898
72,236
-0.02(-0.25%)
Oct 17, 2016
9.109
9.109
8.854
8.920
120,763
-0.07(-0.81%)
Oct 14, 2016
8.818
9.007
8.758
8.993
105,203
+0.17(+1.98%)
Oct 13, 2016
8.796
8.891
8.745
8.818
89,256
-0.04(-0.49%)
Oct 12, 2016
8.811
8.905
8.607
8.862
136,277
+0.06(+0.66%)
Oct 11, 2016
8.854
8.964
8.709
8.803
195,792
+0.09(+1.09%)
Oct 10, 2016
8.548
8.789
8.548
8.709
130,982
+0.15(+1.70%)
Oct 07, 2016
8.548
8.585
8.410
8.563
101,040
+0.01(+0.09%)
Oct 06, 2016
8.468
8.599
8.352
8.556
80,021
+0.02(+0.26%)
Oct 05, 2016
8.534
8.643
8.424
8.534
71,436
-0.04(-0.43%)
Oct 04, 2016
8.395
8.607
8.395
8.570
97,581
+0.16(+1.91%)
Oct 03, 2016
8.133
8.446
7.871
8.410
197,171
+0.28(+3.41%)
Sep 30, 2016
7.841
8.352
7.841
8.133
189,005
+0.26(+3.24%)
Sep 29, 2016
7.929
7.936
7.769
7.878
89,648
-0.07(-0.83%)
Sep 28, 2016
8.111
8.111
7.914
7.943
60,310
-0.15(-1.80%)
Sep 27, 2016
8.067
8.111
7.954
8.089
69,662
+0.03(+0.36%)
Sep 26, 2016
8.104
8.104
7.958
8.060
70,587
-0.01(-0.18%)
Sep 23, 2016
8.199
8.301
8.067
8.075
56,805
-0.20(-2.46%)
Sep 22, 2016
8.053
8.301
8.031
8.279
94,901
+0.29(+3.65%)
Sep 21, 2016
7.929
8.024
7.820
7.987
66,960
+0.06(+0.74%)
Sep 20, 2016
8.031
8.169
7.892
7.929
83,278
-0.07(-0.82%)
Sep 19, 2016
7.965
8.100
7.958
7.994
90,824
+0.00(+0.00%)
Sep 16, 2016
7.951
8.045
7.892
7.994
202,310
+0.07(+0.92%)
Sep 15, 2016
7.871
8.002
7.871
7.922
128,789
+0.06(+0.74%)
Sep 14, 2016
7.841
7.980
7.769
7.863
161,092
-0.05(-0.64%)
Sep 13, 2016
7.922
7.980
7.747
7.914
518,816
-0.10(-1.27%)
Sep 12, 2016
8.147
8.199
7.965
8.016
197,535
-0.24(-2.91%)
Sep 09, 2016
8.563
8.563
8.250
8.257
113,977
-0.31(-3.57%)
Sep 08, 2016
8.621
8.814
8.541
8.563
148,765
-0.18(-2.08%)
Sep 07, 2016
8.614
8.782
8.475
8.745
156,194
-0.02(-0.25%)
Sep 06, 2016
8.818
8.854
8.723
8.767
60,810
-0.06(-0.66%)
Sep 02, 2016
8.884
8.825
8.825
8.825
76,843
-0.07(-0.82%)
Sep 01, 2016
8.971
9.033
8.828
8.898
57,305
-0.10(-1.13%)
Aug 31, 2016
8.949
9.058
8.891
9.000
78,918
+0.04(+0.41%)
Aug 30, 2016
9.088
9.139
8.942
8.964
122,309
-0.16(-1.76%)
Aug 29, 2016
9.000
9.139
8.734
9.124
130,102
+0.17(+1.95%)
Aug 26, 2016
8.978
9.095
8.865
8.949
80,439
+0.07(+0.74%)
Aug 25, 2016
8.993
9.197
8.862
8.884
86,185
-0.14(-1.53%)
Aug 24, 2016
8.738
9.124
8.738
9.022
163,339
+0.33(+3.77%)
Aug 23, 2016
8.767
8.905
8.676
8.694
139,219
-0.07(-0.83%)
Aug 22, 2016
8.570
8.811
8.570
8.767
156,157
+0.18(+2.12%)
Aug 19, 2016
8.548
8.738
8.519
8.585
90,150
+0.04(+0.51%)
Aug 18, 2016
8.403
8.632
8.403
8.541
188,185
+0.04(+0.51%)
Aug 17, 2016
8.905
8.905
8.432
8.497
303,289
-0.38(-4.27%)
Aug 16, 2016
8.847
8.956
8.782
8.876
188,095
-0.02(-0.25%)
Aug 15, 2016
8.811
8.953
8.669
8.898
149,351
+0.17(+1.92%)
Aug 12, 2016
8.847
8.891
8.628
8.730
158,309
-0.12(-1.32%)
Aug 11, 2016
8.913
9.007
8.796
8.847
92,751
-0.05(-0.57%)
Aug 10, 2016
9.109
9.175
8.760
8.898
211,965
-0.20(-2.16%)
Aug 09, 2016
9.211
9.306
9.066
9.095
207,115
-0.09(-1.03%)
Aug 08, 2016
9.168
9.262
9.080
9.190
132,949
-0.01(-0.08%)
Aug 05, 2016
9.277
9.467
9.153
9.197
105,404
+0.04(+0.48%)
Aug 04, 2016
9.248
9.350
9.095
9.153
92,704
-0.07(-0.79%)
Aug 03, 2016
9.306
9.416
9.131
9.226
216,973
-0.09(-0.94%)
Aug 02, 2016
9.525
9.714
9.109
9.313
175,195
-0.20(-2.14%)
Aug 01, 2016
10.02
10.02
9.496
9.518
117,678
-0.46(-4.60%)
Jul 29, 2016
9.707
10.12
9.365
9.977
278,602
+0.39(+4.11%)
Jul 28, 2016
9.780
10.05
9.518
9.583
228,326
-0.25(-2.52%)
Jul 27, 2016
9.897
10.08
9.714
9.831
106,639
-0.09(-0.95%)
Jul 26, 2016
10.03
10.23
9.824
9.926
119,561
-0.07(-0.66%)
Jul 25, 2016
9.904
10.06
9.904
9.991
131,063
+0.13(+1.33%)
Jul 22, 2016
9.882
9.969
9.809
9.860
116,781
+0.01(+0.07%)
Jul 21, 2016
9.780
9.977
9.780
9.853
94,979
+0.06(+0.60%)
Jul 20, 2016
9.787
9.991
9.780
9.794
72,364
+0.01(+0.07%)
Jul 19, 2016
10.06
10.11
9.780
9.787
107,384
-0.23(-2.33%)
Jul 18, 2016
9.984
10.12
9.773
10.02
98,023
+0.13(+1.33%)
Jul 15, 2016
10.09
10.09
9.875
9.889
48,667
-0.15(-1.45%)
Jul 14, 2016
10.24
10.30
9.991
10.04
70,133
-0.18(-1.78%)
Jul 13, 2016
10.14
10.36
10.14
10.22
141,118
+0.04(+0.43%)
Jul 12, 2016
10.09
10.21
9.984
10.17
151,153
+0.07(+0.72%)
Jul 11, 2016
10.12
10.21
10.05
10.10
72,660
-0.04(-0.36%)
Jul 08, 2016
10.01
10.19
10.02
10.14
112,086
+0.12(+1.16%)
Jul 07, 2016
9.707
10.03
9.707
10.02
111,645
+0.26(+2.69%)
Jul 06, 2016
9.510
9.838
9.474
9.758
129,907
+0.23(+2.37%)
Jul 05, 2016
9.452
9.649
9.386
9.532
76,096
+0.07(+0.77%)
Jul 01, 2016
9.496
9.459
9.459
9.459
88,506
-0.05(-0.54%)
Jun 30, 2016
9.467
9.467
9.423
9.510
139,852
+0.03(+0.31%)
Jun 29, 2016
9.503
9.547
9.394
9.481
103,141
+0.03(+0.31%)
Jun 28, 2016
9.394
9.620
9.343
9.452
233,717
+0.09(+1.01%)
Jun 27, 2016
9.518
9.591
9.255
9.357
97,322
-0.18(-1.91%)
Jun 24, 2016
9.226
9.612
8.956
9.539
517,521
+0.03(+0.31%)
Jun 23, 2016
9.401
9.583
9.401
9.510
87,225
+0.19(+2.03%)
Jun 22, 2016
9.452
9.539
9.306
9.321
103,318
-0.15(-1.62%)
Jun 21, 2016
9.583
9.700
9.372
9.474
54,639
-0.11(-1.14%)
Jun 20, 2016
9.685
9.780
9.568
9.583
76,983
-0.05(-0.53%)
Jun 17, 2016
9.729
9.743
9.500
9.634
140,809
-0.05(-0.53%)
Jun 16, 2016
9.365
9.685
9.365
9.685
103,859
+0.24(+2.55%)
Jun 15, 2016
9.292
9.558
9.292
9.445
98,034
+0.08(+0.86%)
Jun 14, 2016
9.532
9.638
9.292
9.365
121,962
-0.20(-2.13%)
Jun 13, 2016
9.641
9.641
9.416
9.569
92,714
-0.08(-0.83%)
Jun 10, 2016
9.765
10.06
9.590
9.649
100,729
-0.16(-1.63%)
Jun 09, 2016
9.838
10.16
9.671
9.809
112,494
-0.04(-0.44%)
Jun 08, 2016
10.08
10.09
9.845
9.853
112,259
-0.19(-1.89%)
Jun 07, 2016
9.889
10.19
9.882
10.04
125,891
+0.25(+2.53%)
Jun 06, 2016
9.751
9.918
9.751
9.794
75,749
+0.07(+0.67%)
Jun 03, 2016
9.838
9.853
9.678
9.729
58,871
-0.20(-2.05%)
Jun 02, 2016
9.999
10.14
9.816
9.933
87,144
-0.09(-0.87%)
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.