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
HudBay Minerals
(NY:
HBM
)
9.760
-0.010 (-0.10%)
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
8.573
8.621
8.375
8.458
27,096
-0.20(-2.33%)
May 29, 2014
8.745
8.812
8.602
8.659
27,337
-0.10(-1.10%)
May 28, 2014
9.071
9.091
8.726
8.755
28,182
-0.39(-4.30%)
May 27, 2014
9.177
9.249
8.880
9.148
24,553
-0.13(-1.45%)
May 23, 2014
9.436
9.282
9.282
9.282
6,987
-0.09(-0.92%)
May 22, 2014
9.148
9.541
9.023
9.369
36,264
+0.25(+2.73%)
May 21, 2014
8.880
9.119
8.803
9.119
28,391
+0.26(+2.92%)
May 20, 2014
8.726
9.062
8.726
8.860
28,657
+0.10(+1.09%)
May 19, 2014
8.784
8.824
8.745
8.765
5,083
-0.07(-0.76%)
May 16, 2014
8.659
8.841
8.602
8.832
16,575
+0.15(+1.77%)
May 15, 2014
8.803
8.899
8.659
8.678
11,366
-0.05(-0.55%)
May 14, 2014
8.621
8.877
8.621
8.726
15,779
+0.13(+1.56%)
May 13, 2014
8.534
8.669
8.486
8.592
19,705
+0.10(+1.13%)
May 12, 2014
8.170
8.582
8.170
8.496
24,194
+0.40(+4.98%)
May 09, 2014
8.141
8.141
7.806
8.093
10,642
-0.04(-0.47%)
May 08, 2014
8.151
8.160
8.055
8.132
12,447
+0.05(+0.59%)
May 07, 2014
8.247
8.314
8.026
8.084
11,136
-0.18(-2.20%)
May 06, 2014
8.314
8.352
8.201
8.266
15,504
-0.12(-1.37%)
May 05, 2014
8.458
8.506
8.199
8.381
29,793
-0.08(-0.91%)
May 02, 2014
8.419
8.534
8.391
8.458
22,046
-0.01(-0.11%)
May 01, 2014
8.112
8.544
8.065
8.467
29,465
+0.07(+0.80%)
Apr 30, 2014
8.170
8.400
8.122
8.400
31,634
+0.14(+1.74%)
Apr 29, 2014
8.132
8.285
8.122
8.256
14,541
+0.09(+1.06%)
Apr 28, 2014
8.429
8.438
8.122
8.170
30,359
-0.25(-2.96%)
Apr 25, 2014
8.170
8.458
8.170
8.419
53,585
+0.24(+2.93%)
Apr 24, 2014
7.921
8.237
7.844
8.180
14,475
+0.34(+4.28%)
Apr 23, 2014
7.882
7.949
7.786
7.844
10,336
-0.06(-0.73%)
Apr 22, 2014
7.806
7.930
7.806
7.902
10,124
+0.10(+1.23%)
Apr 21, 2014
7.777
7.815
7.671
7.806
9,313
+0.05(+0.62%)
Apr 17, 2014
7.691
7.758
7.758
7.758
14,599
+0.08(+1.00%)
Apr 16, 2014
7.604
7.681
7.528
7.681
22,464
+0.11(+1.39%)
Apr 15, 2014
7.633
7.748
7.384
7.575
37,143
-0.22(-2.83%)
Apr 14, 2014
7.691
7.863
7.691
7.796
15,501
+0.14(+1.88%)
Apr 11, 2014
7.738
7.758
7.585
7.652
30,028
-0.12(-1.60%)
Apr 10, 2014
7.758
8.012
7.614
7.777
71,350
-0.05(-0.61%)
Apr 09, 2014
7.767
7.834
7.681
7.825
20,841
+0.19(+2.51%)
Apr 08, 2014
7.547
7.844
7.499
7.633
35,845
+0.14(+1.92%)
Apr 07, 2014
7.451
7.604
7.355
7.489
30,343
-0.01(-0.13%)
Apr 04, 2014
7.623
7.623
7.499
7.499
11,950
-0.07(-0.89%)
Apr 03, 2014
7.528
7.575
7.384
7.566
17,539
+0.09(+1.15%)
Apr 02, 2014
7.489
7.566
7.470
7.480
18,308
+0.07(+0.91%)
Apr 01, 2014
7.384
7.558
7.384
7.412
14,890
-0.06(-0.77%)
Mar 31, 2014
7.336
7.528
7.336
7.470
85,401
+0.14(+1.96%)
Mar 28, 2014
7.297
7.384
7.288
7.326
15,301
+0.10(+1.33%)
Mar 27, 2014
7.192
7.317
7.192
7.230
22,215
+0.11(+1.48%)
Mar 26, 2014
7.412
7.422
7.125
7.125
33,136
-0.18(-2.49%)
Mar 25, 2014
7.106
7.364
7.106
7.307
27,981
+0.29(+4.10%)
Mar 24, 2014
7.182
7.182
6.962
7.019
22,043
-0.17(-2.40%)
Mar 21, 2014
7.144
7.297
7.096
7.192
41,814
+0.12(+1.76%)
Mar 20, 2014
6.991
7.144
6.952
7.067
32,025
+0.01(+0.14%)
Mar 19, 2014
7.451
7.451
6.991
7.058
399,713
-0.53(-6.95%)
Mar 18, 2014
7.364
7.595
7.278
7.585
379,691
+0.16(+2.20%)
Mar 17, 2014
7.173
7.432
7.144
7.422
278,026
+0.32(+4.45%)
Mar 14, 2014
7.144
7.211
7.019
7.106
135,957
-0.05(-0.67%)
Mar 13, 2014
7.192
7.230
7.115
7.154
22,663
-0.02(-0.27%)
Mar 12, 2014
7.182
7.192
7.086
7.173
45,821
-0.09(-1.20%)
Mar 11, 2014
7.556
7.556
7.183
7.260
70,003
-0.22(-2.94%)
Mar 10, 2014
7.652
7.652
7.403
7.480
51,244
-0.25(-3.22%)
Mar 07, 2014
8.083
8.150
7.671
7.729
27,113
-0.36(-4.49%)
Mar 06, 2014
8.150
8.283
8.092
8.092
21,574
+0.15(+1.93%)
Mar 05, 2014
7.977
8.226
7.939
7.939
14,804
+0.03(+0.36%)
Mar 04, 2014
7.729
7.987
7.652
7.910
32,241
+0.28(+3.63%)
Mar 03, 2014
7.815
7.882
7.623
7.633
16,944
-0.21(-2.68%)
Feb 28, 2014
7.537
7.872
7.518
7.843
37,726
+0.43(+5.81%)
Feb 27, 2014
7.576
7.576
7.394
7.413
7,782
-0.13(-1.77%)
Feb 26, 2014
7.671
7.700
7.547
7.547
42,213
-0.08(-1.00%)
Feb 25, 2014
7.547
7.681
7.490
7.623
11,396
+0.00(+0.00%)
Feb 24, 2014
7.662
7.662
7.461
7.623
19,392
-0.03(-0.37%)
Feb 21, 2014
7.509
7.662
7.384
7.652
33,284
+0.10(+1.27%)
Feb 20, 2014
7.777
7.777
7.556
7.556
27,468
-0.45(-5.62%)
Feb 19, 2014
7.824
8.068
7.824
8.006
17,749
+0.07(+0.84%)
Feb 18, 2014
7.910
8.092
7.834
7.939
30,272
+0.10(+1.22%)
Feb 14, 2014
7.853
7.843
7.843
7.843
16,936
+0.00(+0.00%)
Feb 13, 2014
7.700
7.843
7.633
7.843
24,072
+0.02(+0.24%)
Feb 12, 2014
7.796
7.958
7.738
7.824
20,807
+0.12(+1.61%)
Feb 11, 2014
7.614
7.815
7.556
7.700
44,656
+0.09(+1.13%)
Feb 10, 2014
7.690
7.786
7.556
7.614
88,807
-0.50(-6.13%)
Feb 07, 2014
7.949
8.207
7.930
8.111
78,230
+0.32(+4.05%)
Feb 06, 2014
7.652
7.843
7.604
7.796
11,699
+0.31(+4.09%)
Feb 05, 2014
7.384
7.547
7.308
7.490
16,269
+0.17(+2.35%)
Feb 04, 2014
7.375
7.537
7.317
7.317
18,117
+0.00(+0.00%)
Feb 03, 2014
7.623
7.623
7.183
7.317
28,827
-0.30(-3.89%)
Jan 31, 2014
7.652
7.652
7.417
7.614
68,643
-0.11(-1.36%)
Jan 30, 2014
7.710
7.805
7.671
7.719
37,798
-0.13(-1.71%)
Jan 29, 2014
7.920
7.949
7.719
7.853
31,961
-0.09(-1.08%)
Jan 28, 2014
7.690
7.939
7.652
7.939
21,380
+0.30(+3.88%)
Jan 27, 2014
8.121
8.121
7.547
7.643
19,149
-0.17(-2.20%)
Jan 24, 2014
7.939
7.987
7.547
7.815
35,587
-0.18(-2.27%)
Jan 23, 2014
8.083
8.159
7.930
7.997
12,294
-0.08(-0.95%)
Jan 22, 2014
8.322
8.322
8.073
8.073
12,698
-0.28(-3.32%)
Jan 21, 2014
8.475
8.475
8.274
8.350
54,617
-0.14(-1.69%)
Jan 17, 2014
8.465
8.494
8.494
8.494
44,327
+0.10(+1.14%)
Jan 16, 2014
8.178
8.475
8.140
8.398
36,625
+0.32(+3.91%)
Jan 15, 2014
7.700
8.216
7.604
8.083
25,814
+0.38(+4.97%)
Jan 14, 2014
7.690
7.767
7.576
7.700
62,830
-0.04(-0.49%)
Jan 13, 2014
7.767
7.815
7.623
7.738
33,229
-0.13(-1.70%)
Jan 10, 2014
7.585
7.872
7.528
7.872
53,886
+0.28(+3.65%)
Jan 09, 2014
7.308
7.595
7.260
7.595
116,253
-0.22(-2.82%)
Jan 08, 2014
7.697
7.977
7.652
7.815
46,969
+0.18(+2.38%)
Jan 07, 2014
7.662
7.729
7.536
7.633
52,585
+0.03(+0.38%)
Jan 06, 2014
7.815
7.872
7.566
7.604
22,530
-0.14(-1.85%)
Jan 03, 2014
7.748
7.920
7.748
7.748
10,282
-0.04(-0.49%)
Jan 02, 2014
7.920
7.920
7.767
7.786
13,318
-0.05(-0.61%)
Dec 31, 2013
7.777
7.834
7.834
7.834
14,845
+0.07(+0.86%)
Dec 30, 2013
7.643
7.843
7.643
7.767
31,076
+0.18(+2.40%)
Dec 27, 2013
7.681
7.719
7.585
7.585
6,100
-0.18(-2.34%)
Dec 26, 2013
7.757
7.767
7.595
7.767
3,571
+0.13(+1.75%)
Dec 24, 2013
7.451
7.710
7.337
7.633
17,183
+0.15(+2.05%)
Dec 23, 2013
7.490
7.547
7.241
7.480
27,275
+0.07(+0.90%)
Dec 20, 2013
7.136
7.547
7.078
7.413
33,835
+0.27(+3.75%)
Dec 19, 2013
6.753
7.164
6.687
7.145
47,548
+0.32(+4.62%)
Dec 18, 2013
6.935
6.944
6.696
6.830
17,447
-0.14(-2.06%)
Dec 17, 2013
6.944
6.973
6.840
6.973
16,921
+0.01(+0.14%)
Dec 16, 2013
7.011
7.040
6.935
6.963
24,519
-0.08(-1.09%)
Dec 13, 2013
6.935
7.164
6.935
7.040
24,565
+0.09(+1.24%)
Dec 12, 2013
6.963
6.963
6.839
6.954
7,826
+0.05(+0.69%)
Dec 11, 2013
6.935
7.021
6.906
6.906
6,956
-0.03(-0.41%)
Dec 10, 2013
6.963
6.973
6.916
6.935
10,415
+0.00(+0.00%)
Dec 09, 2013
6.954
6.954
6.887
6.935
12,706
+0.02(+0.28%)
Dec 06, 2013
6.858
6.992
6.858
6.916
4,187
-0.01(-0.14%)
Dec 05, 2013
6.820
7.002
6.820
6.925
49,980
-0.24(-3.34%)
Dec 04, 2013
6.686
7.164
6.648
7.164
55,943
+0.55(+8.24%)
Dec 03, 2013
6.657
6.686
6.571
6.619
43,436
-0.16(-2.40%)
Dec 02, 2013
6.925
6.925
6.581
6.782
26,272
-0.24(-3.41%)
Nov 29, 2013
6.810
7.107
6.810
7.021
5,851
+0.22(+3.23%)
Nov 27, 2013
6.772
6.839
6.734
6.801
15,544
-0.02(-0.28%)
Nov 26, 2013
6.887
6.916
6.791
6.820
34,857
-0.11(-1.52%)
Nov 25, 2013
6.992
7.059
6.887
6.925
50,476
-0.22(-3.08%)
Nov 22, 2013
7.155
7.155
6.954
7.145
34,620
+0.01(+0.13%)
Nov 21, 2013
7.107
7.212
7.069
7.136
91,721
+0.01(+0.13%)
Nov 20, 2013
7.164
7.289
7.059
7.126
18,344
-0.02(-0.27%)
Nov 19, 2013
7.231
7.231
7.088
7.145
22,373
-0.12(-1.71%)
Nov 18, 2013
7.317
7.365
7.193
7.270
10,470
-0.06(-0.78%)
Nov 15, 2013
7.289
7.394
7.289
7.327
19,614
+0.10(+1.32%)
Nov 14, 2013
7.298
7.365
7.222
7.231
17,579
-0.18(-2.45%)
Nov 12, 2013
7.384
7.576
7.346
7.413
20,530
-0.01(-0.13%)
Nov 11, 2013
7.604
7.652
7.403
7.423
37,578
-0.15(-2.02%)
Nov 08, 2013
7.987
7.987
7.499
7.576
50,820
-0.40(-5.04%)
Nov 07, 2013
8.092
8.197
7.949
7.977
37,771
-0.01(-0.12%)
Nov 06, 2013
8.111
8.178
7.987
7.987
17,791
-0.09(-1.07%)
Nov 05, 2013
7.901
8.111
7.872
8.073
13,371
+0.17(+2.18%)
Nov 04, 2013
7.700
7.910
7.633
7.901
22,885
+0.20(+2.61%)
Nov 01, 2013
7.843
7.843
7.614
7.700
7,074
-0.22(-2.78%)
Oct 31, 2013
7.710
7.920
7.710
7.920
29,165
-0.09(-1.08%)
Oct 30, 2013
7.824
8.006
7.690
8.006
30,926
+0.24(+3.08%)
Oct 29, 2013
7.939
7.939
7.748
7.767
7,053
-0.21(-2.64%)
Oct 28, 2013
7.882
8.083
7.882
7.977
29,771
+0.10(+1.21%)
Oct 25, 2013
8.083
8.111
7.882
7.882
9,642
-0.13(-1.67%)
Oct 24, 2013
7.939
8.169
7.882
8.016
12,629
+0.12(+1.58%)
Oct 23, 2013
8.083
8.207
7.834
7.891
75,603
-0.19(-2.37%)
Oct 22, 2013
7.977
8.379
7.920
8.083
48,081
+0.29(+3.68%)
Oct 21, 2013
7.729
7.939
7.729
7.796
10,744
+0.11(+1.37%)
Oct 18, 2013
7.681
7.738
7.671
7.690
9,971
+0.03(+0.37%)
Oct 17, 2013
7.451
7.681
7.394
7.662
35,178
+0.49(+6.80%)
Oct 16, 2013
7.490
7.528
7.174
7.174
30,880
-0.46(-6.02%)
Oct 15, 2013
7.212
7.633
7.212
7.633
12,893
+0.29(+3.91%)
Oct 14, 2013
7.241
7.375
7.231
7.346
6,740
+0.12(+1.72%)
Oct 11, 2013
7.337
7.337
7.088
7.222
26,590
-0.19(-2.58%)
Oct 10, 2013
7.384
7.509
7.298
7.413
16,712
+0.11(+1.44%)
Oct 09, 2013
7.270
7.365
7.069
7.308
38,363
-0.14(-1.93%)
Oct 08, 2013
7.461
7.547
7.317
7.451
40,838
-0.01(-0.13%)
Oct 07, 2013
7.614
7.614
7.413
7.461
47,138
-0.19(-2.50%)
Oct 04, 2013
7.738
7.757
7.598
7.652
115,201
-0.12(-1.60%)
Oct 03, 2013
7.920
8.102
7.662
7.777
18,538
-0.10(-1.22%)
Oct 02, 2013
7.681
7.910
7.643
7.872
15,730
+0.13(+1.73%)
Oct 01, 2013
7.777
7.777
7.461
7.738
54,603
-0.42(-5.16%)
Sep 27, 2013
8.083
8.293
8.035
8.159
19,264
+0.08(+0.95%)
Sep 26, 2013
7.968
8.092
7.910
8.083
54,711
+0.15(+1.93%)
Sep 25, 2013
7.824
7.958
7.824
7.930
14,769
+0.13(+1.72%)
Sep 24, 2013
7.738
7.824
7.652
7.796
42,126
+0.02(+0.25%)
Sep 23, 2013
7.987
8.035
7.700
7.777
121,735
-0.20(-2.52%)
Sep 20, 2013
8.044
8.044
7.930
7.977
36,430
-0.16(-2.00%)
Sep 19, 2013
8.475
8.475
8.002
8.140
44,308
-0.33(-3.95%)
Sep 18, 2013
7.777
8.516
7.777
8.475
80,362
+0.68(+8.71%)
Sep 17, 2013
7.442
7.796
7.413
7.796
41,614
+0.53(+7.24%)
Sep 16, 2013
7.509
7.509
7.270
7.270
25,248
-0.01(-0.13%)
Sep 13, 2013
7.183
7.442
7.126
7.279
17,806
+0.11(+1.47%)
Sep 12, 2013
7.384
7.480
7.174
7.174
33,112
-0.36(-4.82%)
Sep 11, 2013
7.499
7.700
7.413
7.537
121,013
+0.05(+0.63%)
Sep 10, 2013
6.898
7.538
6.898
7.490
53,249
+0.61(+8.88%)
Sep 09, 2013
7.013
7.080
6.860
6.879
24,859
-0.11(-1.64%)
Sep 06, 2013
6.746
7.156
6.746
6.994
89,260
+0.32(+4.86%)
Sep 05, 2013
6.603
6.669
6.536
6.669
52,938
+0.07(+1.01%)
Sep 04, 2013
6.345
6.669
6.316
6.603
30,422
+0.24(+3.75%)
Sep 03, 2013
6.421
6.479
6.278
6.364
32,555
+0.04(+0.60%)
Aug 30, 2013
6.335
6.364
6.269
6.326
25,243
-0.04(-0.60%)
Aug 29, 2013
6.440
6.517
6.307
6.364
23,385
-0.13(-2.06%)
Aug 28, 2013
6.421
6.631
6.421
6.498
29,583
+0.10(+1.49%)
Aug 27, 2013
6.660
6.765
6.402
6.402
43,219
-0.27(-4.01%)
Aug 26, 2013
6.574
6.708
6.574
6.669
20,510
+0.10(+1.60%)
Aug 23, 2013
6.412
6.660
6.396
6.564
26,803
+0.18(+2.84%)
Aug 22, 2013
6.230
6.564
6.230
6.383
20,500
+0.18(+2.92%)
Aug 21, 2013
6.345
6.345
6.087
6.202
13,476
-0.22(-3.42%)
Aug 20, 2013
6.412
6.459
6.298
6.421
12,350
-0.03(-0.44%)
Aug 19, 2013
6.564
6.564
6.383
6.450
19,129
-0.15(-2.31%)
Aug 16, 2013
6.564
6.650
6.450
6.603
30,318
+0.10(+1.62%)
Aug 15, 2013
6.326
6.526
6.240
6.498
46,455
+0.22(+3.50%)
Aug 14, 2013
6.297
6.345
6.202
6.278
40,454
+0.01(+0.15%)
Aug 13, 2013
6.316
6.345
6.202
6.269
11,443
-0.02(-0.30%)
Aug 12, 2013
6.393
6.448
6.231
6.288
50,547
-0.05(-0.75%)
Aug 09, 2013
5.973
6.345
5.973
6.335
39,233
+0.41(+6.92%)
Aug 08, 2013
5.601
6.049
5.601
5.925
74,907
+0.41(+7.44%)
Aug 07, 2013
5.753
5.772
5.515
5.515
73,811
-0.36(-6.17%)
Aug 06, 2013
5.782
6.001
5.763
5.877
102,342
-0.05(-0.81%)
Aug 05, 2013
5.925
6.011
5.925
5.925
9,668
-0.08(-1.27%)
Aug 02, 2013
6.030
6.040
5.963
6.001
26,222
-0.05(-0.79%)
Aug 01, 2013
6.230
6.230
5.801
6.049
154,560
-0.37(-5.79%)
Jul 31, 2013
6.526
6.555
6.288
6.421
130,539
-0.25(-3.72%)
Jul 30, 2013
6.650
6.698
6.488
6.669
175,135
-0.05(-0.71%)
Jul 29, 2013
6.440
6.717
6.412
6.717
159,708
+0.20(+3.07%)
Jul 26, 2013
6.488
6.517
6.364
6.517
31,455
-0.05(-0.73%)
Jul 25, 2013
6.660
6.774
6.526
6.564
99,920
-0.15(-2.27%)
Jul 24, 2013
7.118
7.127
6.631
6.717
11,992
-0.41(-5.76%)
Jul 23, 2013
6.832
7.213
6.832
7.127
29,183
+0.32(+4.77%)
Jul 22, 2013
6.658
6.879
6.526
6.803
18,941
+0.28(+4.24%)
Jul 19, 2013
6.631
6.669
6.440
6.526
51,187
-0.10(-1.58%)
Jul 18, 2013
6.736
6.765
6.631
6.631
25,427
-0.13(-1.97%)
Jul 17, 2013
6.669
6.793
6.583
6.765
21,904
+0.09(+1.29%)
Jul 16, 2013
6.393
6.712
6.345
6.679
134,660
+0.32(+5.11%)
Jul 15, 2013
6.307
6.364
6.250
6.355
21,771
+0.09(+1.37%)
Jul 12, 2013
6.364
6.412
6.269
6.269
30,915
-0.10(-1.65%)
Jul 11, 2013
6.440
6.536
6.343
6.374
33,385
+0.12(+1.98%)
Jul 10, 2013
6.221
6.278
6.107
6.250
23,301
+0.06(+0.92%)
Jul 09, 2013
6.145
6.211
6.059
6.192
58,489
+0.13(+2.20%)
Jul 08, 2013
6.164
6.202
5.925
6.059
120,227
-0.16(-2.61%)
Jul 05, 2013
6.221
6.230
6.059
6.221
49,330
-0.09(-1.36%)
Jul 03, 2013
6.106
6.326
6.106
6.307
56,414
+0.19(+3.12%)
Jul 02, 2013
6.326
6.326
6.116
6.116
47,632
-0.18(-2.88%)
Jul 01, 2013
6.507
6.507
6.135
6.297
37,939
+0.00(+0.00%)
Jun 28, 2013
6.135
6.383
6.135
6.297
76,428
+0.10(+1.54%)
Jun 27, 2013
6.240
6.297
6.164
6.202
15,844
+0.05(+0.78%)
Jun 26, 2013
6.345
6.364
6.068
6.154
105,071
-0.28(-4.30%)
Jun 25, 2013
6.307
6.450
6.250
6.431
39,772
+0.18(+2.90%)
Jun 24, 2013
6.316
6.316
6.106
6.250
29,771
-0.25(-3.82%)
Jun 21, 2013
6.612
6.612
6.345
6.498
80,589
-0.02(-0.29%)
Jun 20, 2013
6.660
6.660
6.030
6.517
90,616
-0.53(-7.58%)
Jun 19, 2013
7.175
7.213
6.965
7.051
27,532
-0.15(-2.12%)
Jun 18, 2013
7.290
7.290
7.127
7.204
20,399
-0.10(-1.31%)
Jun 17, 2013
7.280
7.318
7.232
7.299
22,543
+0.08(+1.06%)
Jun 14, 2013
7.490
7.509
7.190
7.223
33,219
-0.31(-4.06%)
Jun 13, 2013
7.318
7.528
7.299
7.528
89,328
+0.19(+2.60%)
Jun 12, 2013
7.328
7.337
7.204
7.337
105,866
+0.03(+0.39%)
Jun 11, 2013
7.242
7.318
7.156
7.309
123,258
-0.08(-1.03%)
Jun 10, 2013
7.547
7.566
7.232
7.385
59,601
-0.16(-2.15%)
Jun 07, 2013
7.738
7.738
7.442
7.547
60,052
-0.14(-1.86%)
Jun 06, 2013
7.652
7.709
7.623
7.690
42,434
+0.05(+0.62%)
Jun 05, 2013
7.652
7.767
7.557
7.643
10,191
-0.03(-0.37%)
Jun 04, 2013
7.690
7.786
7.604
7.671
7,339
-0.09(-1.11%)
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.