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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
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 29, 2015
9.863
9.912
9.410
9.574
289,275
-0.30(-3.09%)
May 28, 2015
9.764
9.920
9.624
9.879
116,265
+0.06(+0.59%)
May 27, 2015
9.986
10.06
9.731
9.822
165,209
-0.08(-0.83%)
May 26, 2015
10.24
10.34
9.887
9.904
199,511
-0.36(-3.53%)
May 22, 2015
10.31
10.27
10.27
10.27
172,703
-0.02(-0.24%)
May 21, 2015
10.46
10.96
10.13
10.29
540,395
-0.12(-1.11%)
May 20, 2015
10.21
10.42
10.11
10.41
264,952
+0.24(+2.35%)
May 19, 2015
10.16
10.37
10.09
10.17
241,482
-0.01(-0.08%)
May 18, 2015
10.16
10.44
9.962
10.18
201,338
-0.15(-1.44%)
May 15, 2015
10.08
10.42
9.929
10.32
156,212
+0.21(+2.04%)
May 14, 2015
10.10
10.30
10.00
10.12
124,428
+0.07(+0.74%)
May 13, 2015
9.904
10.07
9.855
10.04
132,139
+0.21(+2.09%)
May 12, 2015
9.846
10.12
9.764
9.838
313,124
+0.01(+0.08%)
May 11, 2015
10.23
10.37
9.797
9.830
203,185
-0.40(-3.87%)
May 08, 2015
10.29
10.40
10.00
10.23
141,989
+0.01(+0.08%)
May 07, 2015
10.17
10.32
9.904
10.22
247,243
+0.07(+0.65%)
May 06, 2015
10.13
10.34
9.871
10.15
408,200
+0.10(+0.98%)
May 05, 2015
9.887
10.35
9.616
10.05
478,259
+0.28(+2.87%)
May 04, 2015
9.838
10.04
9.739
9.772
97,292
-0.03(-0.34%)
May 01, 2015
9.920
10.40
9.772
9.805
329,982
-0.11(-1.08%)
Apr 30, 2015
10.13
10.18
9.599
9.912
380,658
-0.26(-2.51%)
Apr 29, 2015
10.24
10.55
10.04
10.17
354,086
-0.05(-0.48%)
Apr 28, 2015
9.830
10.30
9.696
10.22
382,327
+0.44(+4.47%)
Apr 27, 2015
9.699
10.16
9.699
9.780
530,230
+0.21(+2.22%)
Apr 24, 2015
9.625
9.690
9.380
9.568
251,058
+0.02(+0.17%)
Apr 23, 2015
8.988
9.576
8.988
9.552
299,480
+0.59(+6.56%)
Apr 22, 2015
8.645
9.004
8.635
8.963
210,317
+0.27(+3.10%)
Apr 21, 2015
8.718
8.726
8.579
8.694
53,905
-0.02(-0.28%)
Apr 20, 2015
8.767
8.865
8.661
8.718
134,558
+0.03(+0.38%)
Apr 17, 2015
8.743
8.784
8.571
8.685
122,453
-0.08(-0.93%)
Apr 16, 2015
8.726
8.857
8.636
8.767
239,350
+0.11(+1.32%)
Apr 15, 2015
8.710
8.767
8.579
8.653
153,898
+0.00(+0.00%)
Apr 14, 2015
8.685
8.710
8.604
8.653
78,873
+0.01(+0.09%)
Apr 13, 2015
8.710
8.775
8.596
8.645
188,433
-0.04(-0.47%)
Apr 10, 2015
8.587
8.702
8.538
8.685
125,501
+0.13(+1.53%)
Apr 09, 2015
8.440
8.596
8.432
8.555
140,294
+0.16(+1.85%)
Apr 08, 2015
8.604
8.694
8.367
8.400
139,953
-0.16(-1.91%)
Apr 07, 2015
8.342
8.718
8.342
8.563
190,651
+0.24(+2.85%)
Apr 06, 2015
8.310
8.367
8.261
8.326
161,548
+0.03(+0.39%)
Apr 02, 2015
8.277
8.293
8.293
8.293
373,039
+0.03(+0.40%)
Apr 01, 2015
8.269
8.314
8.236
8.261
192,237
+0.03(+0.40%)
Mar 31, 2015
8.318
8.318
8.195
8.228
96,225
-0.06(-0.69%)
Mar 30, 2015
8.293
8.293
8.081
8.285
177,276
-0.01(-0.10%)
Mar 27, 2015
8.538
8.571
8.252
8.293
92,169
-0.25(-2.96%)
Mar 26, 2015
8.620
8.718
8.538
8.547
95,005
-0.04(-0.48%)
Mar 25, 2015
8.579
8.694
8.498
8.587
68,971
+0.05(+0.57%)
Mar 24, 2015
8.400
8.555
8.375
8.538
166,239
+0.14(+1.65%)
Mar 23, 2015
8.350
8.480
8.350
8.400
323,380
+0.07(+0.88%)
Mar 20, 2015
8.400
8.587
8.273
8.326
235,337
-0.01(-0.10%)
Mar 19, 2015
8.718
8.718
8.301
8.334
72,160
-0.37(-4.23%)
Mar 18, 2015
8.130
8.808
8.130
8.702
163,046
+0.60(+7.36%)
Mar 17, 2015
8.015
8.212
8.007
8.105
250,455
+0.03(+0.40%)
Mar 16, 2015
8.440
8.440
7.803
8.073
432,343
-0.33(-3.98%)
Mar 13, 2015
8.449
8.489
8.367
8.408
278,035
-0.04(-0.48%)
Mar 12, 2015
8.391
8.579
8.391
8.449
166,756
+0.15(+1.77%)
Mar 11, 2015
8.277
8.350
8.220
8.301
256,989
+0.07(+0.89%)
Mar 10, 2015
8.293
8.318
8.212
8.228
44,003
-0.11(-1.27%)
Mar 09, 2015
8.326
8.359
8.212
8.334
162,220
+0.06(+0.69%)
Mar 06, 2015
8.293
8.440
8.228
8.277
111,986
-0.10(-1.17%)
Mar 05, 2015
8.735
8.751
8.350
8.375
84,112
-0.16(-1.82%)
Mar 04, 2015
8.498
8.563
8.563
8.530
87,942
-0.03(-0.38%)
Mar 03, 2015
8.653
8.931
8.555
8.563
83,369
-0.10(-1.13%)
Mar 02, 2015
8.726
8.735
8.547
8.661
124,170
+0.02(+0.28%)
Feb 27, 2015
8.628
8.784
8.587
8.636
186,615
+0.03(+0.38%)
Feb 26, 2015
8.522
8.645
8.461
8.604
172,310
+0.11(+1.35%)
Feb 25, 2015
8.416
8.506
8.342
8.489
53,085
+0.08(+0.97%)
Feb 24, 2015
8.350
8.424
8.301
8.408
104,387
+0.08(+0.98%)
Feb 23, 2015
8.604
8.636
8.228
8.326
193,494
-0.29(-3.32%)
Feb 20, 2015
8.873
8.873
8.481
8.612
120,297
-0.13(-1.50%)
Feb 19, 2015
8.710
8.865
8.628
8.743
137,862
+0.02(+0.28%)
Feb 18, 2015
8.922
8.947
8.596
8.718
105,206
-0.18(-2.02%)
Feb 17, 2015
9.168
9.176
8.890
8.898
198,167
-0.26(-2.85%)
Feb 13, 2015
9.323
9.159
9.159
9.159
88,486
-0.17(-1.84%)
Feb 12, 2015
9.331
9.364
9.282
9.331
88,183
+0.02(+0.26%)
Feb 11, 2015
9.478
9.739
9.192
9.306
124,811
-0.15(-1.56%)
Feb 10, 2015
9.560
9.560
9.053
9.454
215,370
-0.07(-0.77%)
Feb 09, 2015
10.01
10.03
9.454
9.527
127,868
-0.47(-4.66%)
Feb 06, 2015
9.919
10.15
9.846
9.993
125,144
+0.14(+1.41%)
Feb 05, 2015
9.715
10.00
9.576
9.854
201,737
+0.21(+2.20%)
Feb 04, 2015
9.045
9.829
8.988
9.641
300,032
+0.67(+7.47%)
Feb 03, 2015
9.274
9.649
8.939
8.971
662,859
-0.25(-2.66%)
Feb 02, 2015
9.339
9.527
9.192
9.217
181,892
-0.03(-0.35%)
Jan 30, 2015
9.413
9.584
9.208
9.249
155,835
-0.18(-1.91%)
Jan 29, 2015
9.355
9.527
9.176
9.429
83,695
+0.14(+1.50%)
Jan 28, 2015
9.609
9.609
9.282
9.290
105,081
-0.21(-2.24%)
Jan 27, 2015
9.276
9.632
9.235
9.503
140,225
+0.15(+1.65%)
Jan 26, 2015
9.357
9.373
9.195
9.349
86,665
+0.02(+0.17%)
Jan 23, 2015
9.324
9.357
9.240
9.332
280,792
+0.00(+0.00%)
Jan 22, 2015
8.903
9.397
8.830
9.332
379,340
+0.53(+5.98%)
Jan 21, 2015
8.830
9.300
8.636
8.806
395,735
-0.02(-0.28%)
Jan 20, 2015
9.276
9.276
8.786
8.830
104,586
-0.40(-4.30%)
Jan 16, 2015
9.203
9.373
9.073
9.227
146,356
+0.05(+0.53%)
Jan 15, 2015
9.357
9.543
9.000
9.179
250,936
-0.18(-1.90%)
Jan 14, 2015
9.316
9.438
9.049
9.357
179,786
+0.01(+0.09%)
Jan 13, 2015
9.324
9.559
9.170
9.349
136,344
+0.10(+1.05%)
Jan 12, 2015
9.413
9.430
9.123
9.251
133,513
-0.15(-1.55%)
Jan 09, 2015
9.462
9.536
9.162
9.397
186,003
-0.09(-0.94%)
Jan 08, 2015
9.276
9.503
9.187
9.486
143,651
+0.23(+2.54%)
Jan 07, 2015
9.413
9.438
9.138
9.251
72,616
-0.06(-0.70%)
Jan 06, 2015
9.535
9.551
9.162
9.316
107,736
-0.17(-1.79%)
Jan 05, 2015
9.648
9.677
9.478
9.486
95,475
-0.23(-2.42%)
Jan 02, 2015
9.810
9.810
9.438
9.721
88,882
+0.02(+0.25%)
Dec 31, 2014
9.494
9.697
9.697
9.697
138,500
+0.32(+3.37%)
Dec 30, 2014
9.405
9.422
9.260
9.381
69,766
-0.02(-0.17%)
Dec 29, 2014
9.478
9.551
9.316
9.397
124,202
-0.06(-0.68%)
Dec 26, 2014
9.284
9.511
9.146
9.462
147,552
+0.25(+2.73%)
Dec 24, 2014
9.203
9.211
9.211
9.211
61,473
+0.06(+0.62%)
Dec 23, 2014
9.138
9.243
9.106
9.154
154,812
+0.02(+0.27%)
Dec 22, 2014
9.179
9.195
8.935
9.130
69,087
+0.00(+0.00%)
Dec 19, 2014
8.838
9.130
8.668
9.130
318,876
+0.28(+3.11%)
Dec 18, 2014
8.919
9.065
8.790
8.854
225,259
-0.03(-0.36%)
Dec 17, 2014
8.692
8.976
8.684
8.887
245,791
+0.19(+2.14%)
Dec 16, 2014
8.773
8.879
8.676
8.701
348,260
-0.04(-0.46%)
Dec 15, 2014
8.433
8.790
8.417
8.741
300,229
+0.53(+6.52%)
Dec 12, 2014
7.980
8.312
7.955
8.206
257,490
+0.09(+1.10%)
Dec 11, 2014
7.963
8.198
7.858
8.117
371,276
+0.14(+1.73%)
Dec 10, 2014
8.150
8.150
7.882
7.980
255,309
-0.16(-1.99%)
Dec 09, 2014
7.664
8.263
7.647
8.142
345,851
+0.36(+4.69%)
Dec 08, 2014
7.939
7.988
7.638
7.777
196,143
-0.21(-2.64%)
Dec 05, 2014
7.704
8.077
7.704
7.988
172,587
+0.28(+3.57%)
Dec 04, 2014
7.818
7.834
7.534
7.712
148,680
-0.09(-1.14%)
Dec 03, 2014
7.809
8.093
7.761
7.801
89,943
-0.01(-0.10%)
Dec 02, 2014
7.996
8.085
7.623
7.809
99,353
-0.15(-1.93%)
Dec 01, 2014
8.214
8.320
7.882
7.963
257,956
-0.31(-3.72%)
Nov 28, 2014
8.344
8.368
8.020
8.271
43,832
-0.11(-1.26%)
Nov 26, 2014
8.539
8.377
8.377
8.377
25,428
-0.19(-2.18%)
Nov 25, 2014
8.595
8.595
8.466
8.563
28,135
-0.04(-0.47%)
Nov 24, 2014
8.547
8.603
8.433
8.603
31,880
+0.09(+1.05%)
Nov 21, 2014
8.595
8.733
8.449
8.514
71,476
+0.08(+0.96%)
Nov 20, 2014
8.344
8.539
8.344
8.433
84,593
+0.03(+0.39%)
Nov 19, 2014
8.757
8.757
8.263
8.401
64,887
-0.32(-3.71%)
Nov 18, 2014
8.927
9.041
8.701
8.725
112,945
-0.19(-2.18%)
Nov 17, 2014
8.976
9.021
8.887
8.919
221,109
-0.09(-0.99%)
Nov 14, 2014
8.709
9.122
8.652
9.008
216,965
+0.31(+3.54%)
Nov 13, 2014
8.822
8.822
8.490
8.701
144,277
-0.10(-1.10%)
Nov 12, 2014
8.579
8.879
8.579
8.798
184,155
+0.22(+2.55%)
Nov 11, 2014
8.466
8.668
8.466
8.579
108,104
+0.02(+0.28%)
Nov 10, 2014
8.628
8.701
8.458
8.555
111,821
-0.04(-0.47%)
Nov 07, 2014
8.587
8.692
8.514
8.595
94,143
+0.02(+0.28%)
Nov 06, 2014
8.530
8.611
8.304
8.571
96,358
+0.05(+0.57%)
Nov 05, 2014
8.312
8.587
8.223
8.522
236,350
+0.29(+3.54%)
Nov 04, 2014
8.320
8.513
8.061
8.231
162,643
+0.08(+0.99%)
Nov 03, 2014
8.328
8.385
7.988
8.150
66,552
-0.06(-0.69%)
Oct 31, 2014
8.093
8.255
7.899
8.206
148,254
+0.26(+3.26%)
Oct 30, 2014
8.020
8.101
7.858
7.947
68,725
-0.08(-1.01%)
Oct 29, 2014
8.214
8.263
7.890
8.028
89,642
-0.15(-1.88%)
Oct 28, 2014
7.972
8.182
7.789
8.182
125,473
+0.32(+4.08%)
Oct 27, 2014
7.829
7.805
7.805
7.861
128,703
+0.06(+0.72%)
Oct 24, 2014
7.982
8.017
7.580
7.805
187,258
-0.15(-1.92%)
Oct 23, 2014
8.062
8.222
7.729
7.957
214,831
+0.02(+0.20%)
Oct 22, 2014
8.286
8.343
7.829
7.941
144,875
-0.30(-3.60%)
Oct 21, 2014
7.901
8.286
7.901
8.238
115,038
+0.38(+4.80%)
Oct 20, 2014
7.885
7.893
7.781
7.861
235,560
-0.08(-1.01%)
Oct 17, 2014
7.925
8.078
7.813
7.941
394,644
+0.14(+1.75%)
Oct 16, 2014
7.219
7.869
7.219
7.805
253,984
+0.06(+0.72%)
Oct 15, 2014
7.468
7.789
7.372
7.749
166,550
+0.20(+2.66%)
Oct 14, 2014
7.107
7.637
7.107
7.548
318,509
+0.48(+6.81%)
Oct 13, 2014
7.043
7.252
6.979
7.067
225,301
-0.02(-0.23%)
Oct 10, 2014
7.709
7.841
6.618
7.083
578,447
-0.64(-8.31%)
Oct 09, 2014
8.282
8.282
7.717
7.725
253,304
-0.55(-6.69%)
Oct 08, 2014
8.431
8.443
7.613
8.278
99,947
-0.18(-2.18%)
Oct 07, 2014
8.663
8.718
8.463
8.463
89,098
-0.08(-0.94%)
Oct 06, 2014
8.695
8.861
8.535
8.543
170,336
-0.16(-1.84%)
Oct 03, 2014
8.864
8.949
8.639
8.703
77,990
-0.06(-0.64%)
Oct 02, 2014
8.736
8.827
8.495
8.760
70,766
+0.01(+0.09%)
Oct 01, 2014
8.760
8.840
8.583
8.752
81,993
+0.01(+0.09%)
Sep 30, 2014
8.936
8.944
8.703
8.744
96,003
-0.23(-2.59%)
Sep 29, 2014
8.968
9.000
8.671
8.976
118,243
-0.06(-0.71%)
Sep 26, 2014
9.289
9.337
8.944
9.040
50,359
-0.25(-2.68%)
Sep 25, 2014
9.562
9.562
9.153
9.289
67,936
-0.34(-3.50%)
Sep 24, 2014
9.441
9.658
9.337
9.626
53,464
+0.16(+1.69%)
Sep 23, 2014
9.476
9.690
9.305
9.466
85,789
-0.09(-0.92%)
Sep 22, 2014
9.642
9.642
9.466
9.554
71,171
-0.11(-1.16%)
Sep 19, 2014
10.04
10.11
9.642
9.666
106,719
-0.34(-3.45%)
Sep 18, 2014
9.979
10.10
9.947
10.01
50,057
+0.02(+0.24%)
Sep 17, 2014
9.979
10.12
9.907
9.987
52,458
-0.05(-0.48%)
Sep 16, 2014
10.08
10.16
9.987
10.04
59,608
-0.04(-0.40%)
Sep 15, 2014
10.16
10.21
9.923
10.08
165,317
-0.04(-0.40%)
Sep 12, 2014
10.43
10.43
10.05
10.12
119,384
-0.27(-2.63%)
Sep 11, 2014
10.29
10.52
10.28
10.39
142,913
+0.03(+0.31%)
Sep 10, 2014
10.17
10.39
10.17
10.36
32,307
+0.17(+1.65%)
Sep 09, 2014
10.32
10.32
10.09
10.19
45,455
-0.13(-1.24%)
Sep 08, 2014
10.10
10.32
10.06
10.32
203,845
+0.10(+0.94%)
Sep 05, 2014
10.03
10.22
10.03
10.22
84,647
+0.14(+1.43%)
Sep 04, 2014
10.12
10.19
10.12
10.08
25,931
-0.06(-0.55%)
Sep 03, 2014
10.28
10.39
10.04
10.13
93,867
-0.09(-0.86%)
Sep 02, 2014
10.53
10.53
10.17
10.22
40,001
-0.28(-2.67%)
Aug 29, 2014
10.28
10.50
10.50
10.50
44,504
+0.20(+1.95%)
Aug 28, 2014
10.29
10.40
10.24
10.30
37,461
-0.15(-1.46%)
Aug 27, 2014
10.60
10.60
10.37
10.45
24,418
-0.10(-0.91%)
Aug 26, 2014
10.48
10.60
10.41
10.55
31,868
+0.04(+0.38%)
Aug 25, 2014
10.49
10.57
10.43
10.51
36,547
+0.08(+0.77%)
Aug 22, 2014
10.58
10.64
10.40
10.43
33,232
-0.16(-1.52%)
Aug 21, 2014
10.65
10.66
10.49
10.59
68,332
-0.08(-0.75%)
Aug 20, 2014
10.64
10.68
10.60
10.67
65,371
-0.02(-0.15%)
Aug 19, 2014
10.66
10.71
10.66
10.68
48,154
+0.06(+0.60%)
Aug 18, 2014
10.52
10.73
10.52
10.62
100,520
+0.14(+1.38%)
Aug 15, 2014
10.48
10.53
10.44
10.48
125,582
+0.10(+0.93%)
Aug 14, 2014
10.22
10.42
10.22
10.38
111,343
+0.14(+1.41%)
Aug 13, 2014
10.33
10.40
10.23
10.24
54,386
-0.10(-0.93%)
Aug 12, 2014
10.49
10.54
10.25
10.33
59,113
-0.17(-1.60%)
Aug 11, 2014
10.35
10.74
10.32
10.50
74,791
+0.12(+1.16%)
Aug 08, 2014
10.19
10.45
10.19
10.38
53,168
+0.17(+1.65%)
Aug 07, 2014
10.43
10.44
10.15
10.21
64,034
-0.22(-2.08%)
Aug 06, 2014
10.45
10.64
10.39
10.43
125,940
-0.06(-0.54%)
Aug 05, 2014
10.75
10.84
10.36
10.48
193,197
-0.33(-3.04%)
Aug 04, 2014
10.55
10.85
10.50
10.81
181,455
+0.30(+2.90%)
Aug 01, 2014
10.53
10.54
10.24
10.51
247,582
-0.02(-0.23%)
Jul 31, 2014
10.48
10.59
10.40
10.53
228,838
+0.00(+0.00%)
Jul 30, 2014
10.64
10.77
10.32
10.53
185,470
-0.07(-0.68%)
Jul 29, 2014
10.43
10.77
10.43
10.60
167,759
+0.18(+1.69%)
Jul 28, 2014
10.27
10.45
10.22
10.43
205,755
+0.16(+1.55%)
Jul 25, 2014
10.13
10.28
10.11
10.27
153,802
+0.09(+0.86%)
Jul 24, 2014
9.951
10.21
9.919
10.18
176,651
+0.21(+2.16%)
Jul 23, 2014
9.895
10.09
9.759
9.966
252,274
+0.09(+0.89%)
Jul 22, 2014
9.958
10.05
9.879
9.879
92,417
-0.04(-0.40%)
Jul 21, 2014
9.935
10.09
9.855
9.919
149,854
-0.09(-0.87%)
Jul 18, 2014
9.847
10.11
9.843
10.01
147,561
+0.11(+1.13%)
Jul 17, 2014
9.982
10.13
9.831
9.895
102,500
-0.12(-1.19%)
Jul 16, 2014
10.09
10.10
9.895
10.01
63,122
-0.04(-0.40%)
Jul 15, 2014
10.13
10.13
9.843
10.05
100,199
-0.03(-0.32%)
Jul 14, 2014
10.09
10.19
10.01
10.09
223,441
+0.04(+0.40%)
Jul 11, 2014
9.951
10.09
9.863
10.05
149,474
+0.04(+0.40%)
Jul 10, 2014
10.09
10.14
9.943
10.01
142,712
-0.23(-2.26%)
Jul 09, 2014
10.55
10.55
10.20
10.24
188,795
+0.16(+1.58%)
Jul 08, 2014
10.38
10.38
10.07
10.08
260,457
-0.27(-2.61%)
Jul 07, 2014
10.67
10.71
10.26
10.35
203,532
-0.34(-3.20%)
Jul 03, 2014
10.83
10.69
10.69
10.69
64,695
-0.12(-1.10%)
Jul 02, 2014
10.87
11.00
10.74
10.81
181,103
-0.08(-0.73%)
Jul 01, 2014
10.98
11.00
10.68
10.89
257,915
-0.12(-1.09%)
Jun 30, 2014
10.90
11.05
10.67
11.01
289,198
+0.12(+1.10%)
Jun 27, 2014
11.24
11.33
10.89
10.89
1,904,387
-0.30(-2.70%)
Jun 26, 2014
11.32
11.32
11.08
11.19
136,824
-0.12(-1.06%)
Jun 25, 2014
11.23
11.41
11.18
11.31
174,209
+0.13(+1.14%)
Jun 24, 2014
11.38
11.42
11.11
11.18
172,801
-0.25(-2.16%)
Jun 23, 2014
11.73
11.75
11.34
11.43
205,704
-0.29(-2.45%)
Jun 20, 2014
11.54
11.74
11.39
11.72
260,365
+0.22(+1.94%)
Jun 19, 2014
11.54
11.69
11.38
11.49
114,173
-0.09(-0.76%)
Jun 18, 2014
11.58
11.65
11.48
11.58
153,116
-0.05(-0.41%)
Jun 17, 2014
11.70
11.77
11.42
11.63
242,933
-0.16(-1.35%)
Jun 16, 2014
11.59
11.92
11.59
11.79
288,991
+0.14(+1.16%)
Jun 13, 2014
11.78
11.82
11.52
11.65
148,914
-0.16(-1.35%)
Jun 12, 2014
11.60
11.86
11.60
11.81
194,914
+0.16(+1.37%)
Jun 11, 2014
11.53
11.70
11.53
11.65
208,526
+0.14(+1.17%)
Jun 10, 2014
11.58
11.62
11.32
11.52
196,096
+0.00(+0.00%)
Jun 06, 2014
11.45
11.55
11.30
11.52
144,645
+0.06(+0.56%)
Jun 05, 2014
11.25
11.46
11.07
11.46
199,193
+0.16(+1.41%)
Jun 04, 2014
11.22
11.38
11.14
11.30
213,914
+0.02(+0.14%)
Jun 03, 2014
11.01
11.34
10.89
11.28
183,974
+0.25(+2.24%)
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.