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
Dorian Lpg Ltd
(NY:
LPG
)
50.61
-0.56 (-1.09%)
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 31, 2016
4.967
5.181
4.764
4.770
1,991,368
+0.06(+1.36%)
May 27, 2016
4.695
4.706
4.706
4.706
397,558
+0.04(+0.80%)
May 26, 2016
4.834
4.874
4.658
4.668
217,301
-0.12(-2.56%)
May 25, 2016
4.770
4.818
4.711
4.791
291,585
+0.05(+1.13%)
May 24, 2016
4.668
4.791
4.642
4.738
364,332
+0.10(+2.07%)
May 23, 2016
4.631
4.754
4.631
4.642
313,193
-0.01(-0.23%)
May 20, 2016
4.727
4.727
4.561
4.652
638,682
-0.05(-1.02%)
May 19, 2016
4.940
4.940
4.663
4.700
557,069
-0.29(-5.78%)
May 18, 2016
5.095
5.154
4.983
4.988
364,552
-0.12(-2.30%)
May 17, 2016
5.074
5.298
5.074
5.106
237,901
+0.04(+0.74%)
May 16, 2016
5.090
5.164
5.042
5.068
348,919
+0.04(+0.85%)
May 13, 2016
5.010
5.116
4.999
5.026
247,623
-0.03(-0.53%)
May 12, 2016
5.250
5.276
5.026
5.052
384,343
-0.11(-2.17%)
May 11, 2016
5.122
5.299
5.063
5.164
393,948
+0.03(+0.62%)
May 10, 2016
5.090
5.234
5.042
5.132
318,798
+0.08(+1.58%)
May 09, 2016
5.250
5.250
5.036
5.052
267,316
-0.25(-4.73%)
May 06, 2016
5.186
5.351
5.100
5.303
322,129
+0.10(+1.95%)
May 05, 2016
5.314
5.394
5.186
5.202
385,517
-0.05(-0.91%)
May 04, 2016
5.239
5.351
5.148
5.250
387,611
+0.00(+0.00%)
May 03, 2016
5.340
5.372
5.159
5.250
684,031
-0.18(-3.24%)
May 02, 2016
5.410
5.511
5.319
5.426
395,794
+0.01(+0.10%)
Apr 29, 2016
5.468
5.527
5.186
5.420
768,791
-0.03(-0.59%)
Apr 28, 2016
5.628
5.644
5.436
5.452
552,375
-0.17(-2.94%)
Apr 27, 2016
5.628
5.778
5.564
5.618
1,682,108
+0.01(+0.19%)
Apr 26, 2016
5.495
5.623
5.468
5.607
472,577
+0.14(+2.54%)
Apr 25, 2016
5.580
5.655
5.399
5.468
439,927
-0.11(-2.01%)
Apr 22, 2016
5.458
5.693
5.452
5.580
460,481
+0.15(+2.75%)
Apr 21, 2016
5.596
5.618
5.388
5.431
620,635
-0.14(-2.58%)
Apr 20, 2016
5.426
5.612
5.388
5.575
334,479
+0.13(+2.35%)
Apr 19, 2016
5.538
5.628
5.391
5.447
488,078
-0.07(-1.26%)
Apr 18, 2016
5.255
5.522
5.207
5.516
488,010
+0.19(+3.50%)
Apr 15, 2016
5.383
5.452
5.303
5.330
622,684
-0.06(-1.19%)
Apr 14, 2016
5.250
5.458
5.170
5.394
891,128
+0.23(+4.55%)
Apr 13, 2016
5.036
5.175
4.983
5.159
769,851
+0.12(+2.44%)
Apr 12, 2016
4.850
5.052
4.844
5.036
522,807
+0.21(+4.31%)
Apr 11, 2016
4.860
4.974
4.828
4.828
322,541
+0.01(+0.11%)
Apr 08, 2016
4.871
4.930
4.807
4.823
244,803
+0.03(+0.67%)
Apr 07, 2016
4.775
4.887
4.759
4.791
289,885
-0.04(-0.77%)
Apr 06, 2016
4.850
4.897
4.738
4.828
476,258
+0.02(+0.33%)
Apr 05, 2016
4.807
4.898
4.700
4.812
479,107
+0.01(+0.22%)
Apr 04, 2016
4.903
4.988
4.802
4.802
412,225
-0.12(-2.49%)
Apr 01, 2016
4.994
5.004
4.860
4.924
623,366
-0.09(-1.81%)
Mar 31, 2016
4.855
5.138
4.823
5.015
1,053,445
+0.17(+3.52%)
Mar 30, 2016
5.063
5.079
4.802
4.844
694,308
-0.15(-2.99%)
Mar 29, 2016
5.004
5.020
4.828
4.994
395,880
-0.03(-0.53%)
Mar 28, 2016
4.823
5.063
4.775
5.020
580,178
+0.22(+4.67%)
Mar 24, 2016
4.940
4.796
4.796
4.796
1,501,762
-0.18(-3.64%)
Mar 23, 2016
5.234
5.308
4.967
4.978
1,146,726
-0.33(-6.14%)
Mar 22, 2016
5.703
5.783
5.138
5.303
1,858,042
-0.77(-12.65%)
Mar 21, 2016
6.114
6.141
5.933
6.071
254,838
-0.01(-0.09%)
Mar 18, 2016
6.141
6.215
5.965
6.077
664,505
-0.02(-0.35%)
Mar 17, 2016
6.125
6.210
6.066
6.098
330,622
+0.01(+0.18%)
Mar 16, 2016
5.847
6.143
5.847
6.087
634,464
+0.22(+3.82%)
Mar 15, 2016
5.949
5.954
5.735
5.863
311,954
-0.11(-1.79%)
Mar 14, 2016
6.023
6.061
5.959
5.970
479,403
-0.05(-0.89%)
Mar 11, 2016
5.981
6.071
5.837
6.023
495,620
+0.13(+2.26%)
Mar 10, 2016
5.949
5.949
5.686
5.890
402,960
-0.06(-1.08%)
Mar 09, 2016
5.943
6.055
5.826
5.954
527,791
+0.05(+0.90%)
Mar 08, 2016
6.471
6.471
5.901
5.901
585,779
-0.61(-9.42%)
Mar 07, 2016
6.237
6.589
6.199
6.514
954,389
+0.31(+4.99%)
Mar 04, 2016
6.109
6.157
6.013
6.205
720,311
+0.12(+1.93%)
Mar 03, 2016
6.007
6.253
6.007
6.087
805,081
+0.06(+1.06%)
Mar 02, 2016
5.831
6.034
5.677
6.023
663,352
+0.20(+3.48%)
Mar 01, 2016
5.799
5.909
5.735
5.821
525,718
+0.07(+1.30%)
Feb 29, 2016
5.618
5.794
5.618
5.746
645,827
+0.15(+2.77%)
Feb 26, 2016
5.511
5.703
5.511
5.591
625,392
+0.09(+1.55%)
Feb 25, 2016
5.308
5.522
5.266
5.506
435,852
+0.17(+3.10%)
Feb 24, 2016
5.399
5.404
5.164
5.340
615,469
-0.17(-3.00%)
Feb 23, 2016
5.564
5.596
5.468
5.506
350,940
-0.09(-1.62%)
Feb 22, 2016
5.527
5.767
5.522
5.596
629,930
+0.18(+3.35%)
Feb 19, 2016
5.180
5.426
5.116
5.415
1,152,233
+0.22(+4.32%)
Feb 18, 2016
5.308
5.335
5.164
5.191
863,560
-0.09(-1.62%)
Feb 17, 2016
5.138
5.415
5.122
5.276
1,005,820
+0.15(+3.02%)
Feb 16, 2016
5.372
5.410
5.095
5.122
853,699
-0.18(-3.42%)
Feb 12, 2016
5.127
5.303
5.303
5.303
1,235,786
+0.26(+5.07%)
Feb 11, 2016
5.010
5.137
4.940
5.047
528,966
-0.05(-1.05%)
Feb 10, 2016
4.999
5.298
4.914
5.100
785,458
+0.03(+0.63%)
Feb 09, 2016
5.058
5.100
4.828
5.068
597,106
-0.07(-1.45%)
Feb 08, 2016
5.095
5.223
4.908
5.143
806,854
+0.01(+0.10%)
Feb 05, 2016
5.442
5.442
5.084
5.138
1,282,741
-0.28(-5.12%)
Feb 04, 2016
5.394
5.458
5.322
5.415
734,062
+0.10(+1.81%)
Feb 03, 2016
5.324
5.330
4.972
5.319
1,148,688
+0.05(+0.91%)
Feb 02, 2016
5.335
5.367
5.196
5.271
883,346
-0.16(-2.95%)
Feb 01, 2016
5.612
5.612
5.271
5.431
861,320
-0.21(-3.78%)
Jan 29, 2016
5.869
6.269
5.474
5.644
1,672,592
+0.20(+3.73%)
Jan 28, 2016
5.351
5.623
5.340
5.442
933,904
+0.17(+3.13%)
Jan 27, 2016
5.410
5.436
5.154
5.276
910,890
-0.17(-3.13%)
Jan 26, 2016
5.618
5.628
5.276
5.447
901,327
-0.18(-3.22%)
Jan 25, 2016
5.778
5.863
5.551
5.628
783,568
-0.15(-2.59%)
Jan 22, 2016
5.362
5.826
5.362
5.778
1,137,285
+0.53(+10.06%)
Jan 21, 2016
5.186
5.399
5.138
5.250
398,514
+0.05(+0.92%)
Jan 20, 2016
5.127
5.292
4.983
5.202
706,767
+0.01(+0.10%)
Jan 19, 2016
5.228
5.383
5.132
5.196
573,112
+0.01(+0.10%)
Jan 15, 2016
5.186
5.191
5.191
5.191
349,574
-0.15(-2.89%)
Jan 14, 2016
5.175
5.468
5.116
5.346
443,578
+0.19(+3.62%)
Jan 13, 2016
5.276
5.394
5.074
5.159
730,351
-0.12(-2.22%)
Jan 12, 2016
5.388
5.404
5.074
5.276
663,204
-0.08(-1.49%)
Jan 11, 2016
5.463
5.570
5.244
5.356
508,117
-0.13(-2.43%)
Jan 08, 2016
5.490
5.591
5.351
5.490
766,112
+0.03(+0.49%)
Jan 07, 2016
5.671
5.671
5.415
5.463
576,907
-0.27(-4.74%)
Jan 06, 2016
5.799
5.869
5.639
5.735
470,667
-0.18(-2.98%)
Jan 05, 2016
6.098
6.098
5.853
5.911
471,728
-0.15(-2.55%)
Jan 04, 2016
6.189
6.285
5.975
6.066
275,252
-0.21(-3.40%)
Dec 31, 2015
6.130
6.279
6.279
6.279
382,563
+0.11(+1.73%)
Dec 30, 2015
6.215
6.263
6.061
6.173
211,521
-0.01(-0.17%)
Dec 29, 2015
6.263
6.343
6.141
6.183
231,343
-0.06(-1.02%)
Dec 28, 2015
6.237
6.279
6.141
6.247
258,825
-0.02(-0.26%)
Dec 24, 2015
6.178
6.263
6.263
6.263
101,779
+0.03(+0.51%)
Dec 23, 2015
6.183
6.439
6.151
6.231
416,960
+0.12(+2.01%)
Dec 22, 2015
5.997
6.226
5.975
6.109
423,023
+0.15(+2.51%)
Dec 21, 2015
6.023
6.023
5.794
5.959
537,567
-0.06(-1.06%)
Dec 18, 2015
6.183
6.386
5.938
6.023
952,666
-0.10(-1.57%)
Dec 17, 2015
6.365
6.375
6.114
6.119
365,318
-0.22(-3.53%)
Dec 16, 2015
6.487
6.530
6.311
6.343
272,392
-0.13(-1.98%)
Dec 15, 2015
6.370
6.503
6.327
6.471
357,303
+0.14(+2.28%)
Dec 14, 2015
6.445
6.445
6.135
6.327
497,469
-0.13(-1.98%)
Dec 11, 2015
6.434
6.482
6.301
6.455
408,941
-0.12(-1.87%)
Dec 10, 2015
6.717
6.808
6.551
6.578
199,448
-0.17(-2.53%)
Dec 09, 2015
6.423
6.807
6.423
6.749
521,888
+0.35(+5.42%)
Dec 08, 2015
6.482
6.653
6.279
6.402
401,168
-0.22(-3.38%)
Dec 07, 2015
6.802
6.802
6.445
6.626
804,318
-0.23(-3.35%)
Dec 04, 2015
6.776
6.957
6.647
6.856
635,810
+0.08(+1.18%)
Dec 03, 2015
6.914
7.053
6.722
6.776
537,159
-0.09(-1.32%)
Dec 02, 2015
6.904
6.968
6.749
6.866
504,874
-0.06(-0.92%)
Dec 01, 2015
7.069
7.106
6.877
6.930
346,451
-0.12(-1.67%)
Nov 30, 2015
7.021
7.362
6.925
7.048
589,970
+0.05(+0.69%)
Nov 27, 2015
6.984
7.122
6.909
7.000
197,898
+0.00(+0.00%)
Nov 25, 2015
6.808
7.000
7.000
7.000
431,859
+0.19(+2.82%)
Nov 24, 2015
6.701
6.920
6.663
6.808
976,351
+0.11(+1.67%)
Nov 23, 2015
6.679
6.797
6.637
6.696
415,788
-0.04(-0.55%)
Nov 20, 2015
6.776
6.797
6.696
6.733
651,887
-0.05(-0.71%)
Nov 19, 2015
6.589
6.802
6.583
6.781
864,932
+0.21(+3.17%)
Nov 18, 2015
6.493
6.712
6.455
6.573
617,139
+0.10(+1.57%)
Nov 17, 2015
6.567
6.594
6.423
6.471
625,021
-0.10(-1.46%)
Nov 16, 2015
6.728
6.778
6.527
6.567
1,069,121
-0.19(-2.76%)
Nov 13, 2015
6.509
6.818
6.498
6.754
623,535
+0.21(+3.26%)
Nov 12, 2015
6.583
6.696
6.434
6.541
333,144
-0.11(-1.61%)
Nov 11, 2015
6.813
6.840
6.626
6.647
226,805
-0.14(-2.12%)
Nov 10, 2015
6.813
6.850
6.663
6.792
210,265
-0.03(-0.47%)
Nov 09, 2015
6.946
7.021
6.653
6.824
686,396
-0.11(-1.62%)
Nov 06, 2015
6.850
7.000
6.792
6.936
348,389
+0.05(+0.70%)
Nov 05, 2015
6.973
6.994
6.805
6.888
523,367
-0.09(-1.22%)
Nov 04, 2015
6.941
7.016
6.802
6.973
813,963
+0.09(+1.32%)
Nov 03, 2015
6.525
6.909
6.511
6.882
816,040
+0.35(+5.31%)
Nov 02, 2015
6.322
6.565
6.290
6.535
1,641,020
+0.25(+3.99%)
Oct 30, 2015
6.429
6.551
6.207
6.285
1,565,883
+0.18(+2.88%)
Oct 29, 2015
6.125
6.314
6.045
6.109
359,853
-0.06(-0.95%)
Oct 28, 2015
5.730
6.173
5.721
6.167
857,862
+0.46(+8.14%)
Oct 27, 2015
5.842
5.861
5.655
5.703
960,095
-0.15(-2.55%)
Oct 26, 2015
5.986
6.018
5.821
5.853
490,496
-0.15(-2.49%)
Oct 23, 2015
6.039
6.071
5.842
6.002
419,276
-0.03(-0.53%)
Oct 22, 2015
6.002
6.170
5.933
6.034
253,532
+0.09(+1.43%)
Oct 21, 2015
5.997
6.061
5.847
5.949
310,955
-0.04(-0.62%)
Oct 20, 2015
5.879
6.109
5.879
5.986
345,172
+0.09(+1.45%)
Oct 19, 2015
5.927
6.039
5.805
5.901
402,951
-0.07(-1.25%)
Oct 16, 2015
6.194
6.279
5.927
5.975
511,110
-0.21(-3.37%)
Oct 15, 2015
6.093
6.221
5.927
6.183
326,951
+0.08(+1.31%)
Oct 14, 2015
6.066
6.242
6.039
6.103
275,439
+0.03(+0.53%)
Oct 13, 2015
6.178
6.370
6.061
6.071
270,397
-0.17(-2.74%)
Oct 12, 2015
6.386
6.397
6.125
6.242
206,243
-0.13(-2.01%)
Oct 09, 2015
6.349
6.429
6.199
6.370
479,934
+0.04(+0.67%)
Oct 08, 2015
6.333
6.509
6.183
6.327
472,507
-0.01(-0.08%)
Oct 07, 2015
6.482
6.578
6.237
6.333
450,144
-0.03(-0.42%)
Oct 06, 2015
6.135
6.445
6.135
6.359
528,081
+0.33(+5.49%)
Oct 05, 2015
5.927
6.093
5.920
6.029
514,306
+0.18(+3.01%)
Oct 02, 2015
5.591
5.890
5.591
5.853
578,157
+0.22(+3.98%)
Oct 01, 2015
5.564
5.853
5.564
5.628
766,069
+0.13(+2.33%)
Sep 30, 2015
5.404
5.570
5.340
5.500
764,403
+0.17(+3.20%)
Sep 29, 2015
5.580
5.677
5.308
5.330
441,630
-0.25(-4.49%)
Sep 28, 2015
5.837
5.873
5.543
5.580
520,687
-0.31(-5.25%)
Sep 25, 2015
6.050
6.130
5.805
5.890
457,724
-0.12(-1.95%)
Sep 24, 2015
5.965
6.074
5.890
6.007
641,576
-0.06(-1.05%)
Sep 23, 2015
6.237
6.354
5.998
6.071
476,642
-0.21(-3.31%)
Sep 22, 2015
6.295
6.365
6.178
6.279
340,863
-0.12(-1.92%)
Sep 21, 2015
6.349
6.503
6.327
6.402
253,297
+0.08(+1.27%)
Sep 18, 2015
6.466
6.481
6.242
6.322
380,231
-0.13(-2.07%)
Sep 17, 2015
6.423
6.535
6.375
6.455
318,856
-0.01(-0.08%)
Sep 16, 2015
6.242
6.514
6.242
6.461
402,452
+0.23(+3.68%)
Sep 15, 2015
6.189
6.477
6.183
6.231
259,949
+0.05(+0.78%)
Sep 14, 2015
6.274
6.301
6.135
6.183
338,473
-0.14(-2.19%)
Sep 11, 2015
6.583
6.658
6.295
6.322
480,260
-0.26(-3.97%)
Sep 10, 2015
6.802
6.813
6.562
6.583
368,754
-0.07(-1.12%)
Sep 09, 2015
6.872
6.930
6.642
6.658
314,279
-0.17(-2.42%)
Sep 08, 2015
6.738
6.837
6.658
6.824
452,138
+0.14(+2.16%)
Sep 04, 2015
6.594
6.679
6.679
6.679
164,946
+0.04(+0.56%)
Sep 03, 2015
6.818
7.010
6.429
6.642
412,158
-0.19(-2.73%)
Sep 02, 2015
6.882
6.882
6.573
6.829
273,481
+0.01(+0.08%)
Sep 01, 2015
6.984
6.984
6.685
6.824
368,923
-0.21(-2.96%)
Aug 31, 2015
6.754
7.122
6.679
7.032
345,675
+0.22(+3.21%)
Aug 28, 2015
6.696
7.101
6.669
6.813
309,737
+0.18(+2.74%)
Aug 27, 2015
6.503
6.690
6.450
6.631
248,118
+0.19(+2.98%)
Aug 26, 2015
6.599
6.599
6.210
6.439
460,060
+0.01(+0.08%)
Aug 25, 2015
6.498
6.605
6.370
6.434
491,281
+0.09(+1.34%)
Aug 24, 2015
6.119
6.562
6.119
6.349
469,863
-0.14(-2.22%)
Aug 21, 2015
6.423
6.669
6.386
6.493
654,357
-0.05(-0.73%)
Aug 20, 2015
6.813
6.813
6.541
6.541
413,756
-0.30(-4.37%)
Aug 19, 2015
6.989
7.048
6.829
6.840
475,649
-0.20(-2.88%)
Aug 18, 2015
7.138
7.218
7.000
7.042
479,900
-0.04(-0.60%)
Aug 17, 2015
7.090
7.202
7.069
7.085
624,657
-0.10(-1.34%)
Aug 14, 2015
7.218
7.314
7.144
7.181
208,698
-0.07(-1.03%)
Aug 13, 2015
7.378
7.442
7.202
7.256
439,190
-0.18(-2.44%)
Aug 12, 2015
7.245
7.485
7.090
7.437
349,675
+0.09(+1.23%)
Aug 11, 2015
7.528
7.544
7.085
7.346
693,346
-0.29(-3.84%)
Aug 10, 2015
7.426
7.685
7.341
7.640
313,418
+0.25(+3.32%)
Aug 07, 2015
7.725
7.965
7.368
7.394
418,358
-0.33(-4.28%)
Aug 06, 2015
7.554
7.901
7.485
7.725
610,266
+0.20(+2.70%)
Aug 05, 2015
8.163
8.798
7.229
7.522
1,252,899
-0.63(-7.72%)
Aug 04, 2015
8.141
8.301
8.008
8.152
457,557
-0.02(-0.20%)
Aug 03, 2015
8.328
8.413
8.003
8.168
372,520
-0.22(-2.67%)
Jul 31, 2015
8.109
8.413
8.038
8.392
418,712
+0.27(+3.35%)
Jul 30, 2015
8.211
8.424
8.003
8.120
496,621
-0.14(-1.68%)
Jul 29, 2015
8.184
8.413
8.115
8.259
303,087
+0.01(+0.13%)
Jul 28, 2015
8.227
8.621
8.067
8.248
297,079
+0.01(+0.13%)
Jul 27, 2015
8.141
8.355
8.056
8.237
278,911
-0.04(-0.52%)
Jul 24, 2015
8.584
8.717
8.147
8.280
376,702
-0.35(-4.08%)
Jul 23, 2015
8.616
8.760
8.557
8.632
257,856
+0.01(+0.12%)
Jul 22, 2015
8.744
8.851
8.579
8.621
312,569
-0.18(-2.00%)
Jul 21, 2015
8.840
9.064
8.701
8.798
315,088
-0.05(-0.54%)
Jul 20, 2015
8.888
9.048
8.705
8.846
459,370
+0.10(+1.16%)
Jul 17, 2015
9.032
9.032
8.685
8.744
591,012
-0.22(-2.50%)
Jul 16, 2015
8.766
8.974
8.696
8.968
225,431
+0.18(+2.00%)
Jul 15, 2015
9.064
9.104
8.664
8.792
281,700
-0.25(-2.77%)
Jul 14, 2015
8.984
9.272
8.965
9.043
431,226
+0.03(+0.36%)
Jul 13, 2015
8.862
9.150
8.782
9.011
384,765
+0.36(+4.13%)
Jul 10, 2015
8.461
8.744
8.413
8.653
340,432
+0.26(+3.05%)
Jul 09, 2015
8.360
8.701
8.259
8.397
228,368
+0.13(+1.55%)
Jul 08, 2015
8.291
8.472
8.035
8.269
506,966
-0.10(-1.21%)
Jul 07, 2015
8.659
8.659
8.221
8.371
535,659
-0.38(-4.33%)
Jul 06, 2015
8.846
8.904
8.608
8.750
323,443
-0.07(-0.85%)
Jul 02, 2015
9.000
8.824
8.824
8.824
266,913
-0.16(-1.78%)
Jul 01, 2015
8.926
9.374
8.870
8.984
894,838
+0.09(+0.96%)
Jun 30, 2015
8.493
8.963
8.437
8.899
1,327,584
+0.50(+5.90%)
Jun 29, 2015
8.163
8.669
8.163
8.403
666,769
+0.22(+2.67%)
Jun 26, 2015
8.189
8.536
8.120
8.184
2,940,086
+0.01(+0.13%)
Jun 25, 2015
8.056
8.200
7.965
8.173
448,965
+0.12(+1.52%)
Jun 24, 2015
8.248
8.376
8.008
8.051
511,701
-0.23(-2.77%)
Jun 23, 2015
8.157
8.340
8.157
8.280
409,586
+0.08(+0.98%)
Jun 22, 2015
8.008
8.237
8.008
8.200
523,183
+0.19(+2.33%)
Jun 19, 2015
8.211
8.253
8.003
8.013
321,398
-0.22(-2.66%)
Jun 18, 2015
8.195
8.531
8.083
8.232
469,298
+0.04(+0.52%)
Jun 17, 2015
8.227
8.376
8.099
8.189
649,667
+0.10(+1.19%)
Jun 16, 2015
8.003
8.403
7.832
8.093
1,321,567
+0.25(+3.20%)
Jun 15, 2015
7.570
7.891
7.416
7.843
572,778
+0.30(+3.96%)
Jun 12, 2015
7.309
7.586
7.288
7.544
105,481
+0.18(+2.46%)
Jun 11, 2015
7.346
7.378
7.218
7.362
121,850
+0.04(+0.58%)
Jun 10, 2015
7.133
7.405
7.133
7.320
194,777
+0.21(+2.93%)
Jun 09, 2015
7.314
7.314
7.074
7.112
275,156
-0.20(-2.77%)
Jun 08, 2015
7.634
7.709
7.154
7.314
284,525
-0.36(-4.66%)
Jun 05, 2015
7.570
7.776
7.512
7.672
251,683
+0.05(+0.63%)
Jun 04, 2015
7.608
7.800
7.202
7.624
439,166
-0.06(-0.76%)
Jun 03, 2015
7.827
7.882
7.512
7.682
343,268
-0.14(-1.84%)
Jun 02, 2015
7.709
7.891
7.656
7.827
452,845
+0.23(+3.09%)
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.