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
DB Gold -2X ETN Powershares
(NY:
DZZ
)
1.975
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 5, 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
6.940
7.040
6.920
6.960
316,260
+0.05(+0.72%)
May 29, 2014
6.920
6.925
6.860
6.910
120,169
+0.03(+0.36%)
May 28, 2014
6.860
6.910
6.830
6.885
254,499
+0.06(+0.95%)
May 27, 2014
6.690
6.820
6.680
6.820
381,792
+0.29(+4.44%)
May 23, 2014
6.530
6.530
6.530
6.530
42,600
+0.02(+0.28%)
May 22, 2014
6.460
6.530
6.460
6.512
22,654
-0.04(-0.58%)
May 21, 2014
6.560
6.630
6.540
6.550
121,765
+0.03(+0.46%)
May 20, 2014
6.580
6.580
6.500
6.520
57,463
-0.02(-0.31%)
May 19, 2014
6.460
6.540
6.445
6.540
58,852
+0.01(+0.15%)
May 16, 2014
6.550
6.550
6.520
6.530
81,003
+0.03(+0.46%)
May 15, 2014
6.500
6.530
6.450
6.500
90,013
+0.10(+1.56%)
May 14, 2014
6.410
6.430
6.390
6.400
124,839
-0.13(-1.99%)
May 13, 2014
6.500
6.538
6.490
6.530
75,157
+0.02(+0.31%)
May 12, 2014
6.440
6.520
6.440
6.510
80,521
-0.08(-1.22%)
May 09, 2014
6.550
6.610
6.550
6.590
91,493
+0.01(+0.15%)
May 08, 2014
6.580
6.600
6.550
6.580
88,685
+0.01(+0.15%)
May 07, 2014
6.420
6.595
6.420
6.570
328,150
+0.18(+2.74%)
May 06, 2014
6.390
6.412
6.380
6.395
59,847
+0.03(+0.55%)
May 05, 2014
6.330
6.385
6.320
6.360
112,299
-0.12(-1.85%)
May 02, 2014
6.630
6.660
6.421
6.480
307,268
-0.13(-1.97%)
May 01, 2014
6.680
6.688
6.610
6.610
102,728
+0.04(+0.61%)
Apr 30, 2014
6.570
6.610
6.500
6.570
295,064
+0.06(+0.92%)
Apr 29, 2014
6.510
6.530
6.460
6.510
270,784
+0.01(+0.15%)
Apr 28, 2014
6.470
6.540
6.460
6.500
84,239
+0.04(+0.62%)
Apr 25, 2014
6.470
6.480
6.410
6.460
201,049
-0.08(-1.22%)
Apr 24, 2014
6.720
6.730
6.490
6.540
343,464
-0.08(-1.21%)
Apr 23, 2014
6.630
6.660
6.610
6.620
281,722
+0.00(+0.00%)
Apr 22, 2014
6.600
6.720
6.589
6.620
247,393
+0.04(+0.68%)
Apr 21, 2014
6.600
6.630
6.571
6.575
127,263
+0.06(+0.84%)
Apr 17, 2014
6.450
6.520
6.520
6.520
156,100
+0.08(+1.24%)
Apr 16, 2014
6.460
6.488
6.430
6.440
174,905
+0.00(+0.00%)
Apr 15, 2014
6.520
6.540
6.420
6.440
269,424
+0.25(+3.95%)
Apr 14, 2014
6.200
6.210
6.150
6.195
292,032
-0.08(-1.35%)
Apr 11, 2014
6.280
6.290
6.270
6.280
132,950
+0.00(+0.00%)
Apr 10, 2014
6.290
6.290
6.240
6.280
179,803
-0.08(-1.18%)
Apr 09, 2014
6.440
6.450
6.320
6.355
183,249
-0.02(-0.39%)
Apr 08, 2014
6.360
6.390
6.350
6.380
160,495
-0.12(-1.85%)
Apr 07, 2014
6.500
6.510
6.440
6.500
373,785
+0.06(+0.93%)
Apr 04, 2014
6.470
6.510
6.380
6.440
491,689
-0.16(-2.42%)
Apr 03, 2014
6.630
6.649
6.570
6.600
91,335
+0.02(+0.30%)
Apr 02, 2014
6.560
6.580
6.520
6.580
148,947
-0.09(-1.35%)
Apr 01, 2014
6.630
6.690
6.450
6.670
247,345
+0.04(+0.60%)
Mar 31, 2014
6.560
6.640
6.525
6.630
270,023
+0.08(+1.22%)
Mar 28, 2014
6.590
6.610
6.510
6.550
190,340
+0.00(+0.00%)
Mar 27, 2014
6.500
6.580
6.470
6.550
213,616
+0.09(+1.39%)
Mar 26, 2014
6.370
6.490
6.370
6.460
543,194
+0.09(+1.41%)
Mar 25, 2014
6.360
6.380
6.320
6.370
264,912
-0.02(-0.31%)
Mar 24, 2014
6.310
6.390
6.290
6.390
398,817
+0.24(+3.90%)
Mar 21, 2014
6.110
6.160
6.100
6.150
1,011,018
-0.08(-1.28%)
Mar 20, 2014
6.240
6.250
6.180
6.230
374,845
+0.03(+0.40%)
Mar 19, 2014
6.050
6.210
6.040
6.205
459,301
+0.25(+4.11%)
Mar 18, 2014
5.970
5.980
5.890
5.960
352,044
+0.11(+1.88%)
Mar 17, 2014
5.750
5.890
5.700
5.850
323,706
+0.15(+2.63%)
Mar 14, 2014
5.650
5.780
5.640
5.700
520,016
-0.10(-1.72%)
Mar 13, 2014
5.870
5.870
5.760
5.800
296,014
-0.05(-0.85%)
Mar 12, 2014
5.870
5.870
5.810
5.850
849,831
-0.17(-2.82%)
Mar 11, 2014
6.020
6.120
6.000
6.020
321,260
-0.09(-1.39%)
Mar 10, 2014
6.130
6.130
6.060
6.105
188,640
-0.00(-0.08%)
Mar 07, 2014
6.190
6.190
6.090
6.110
154,000
+0.12(+2.00%)
Mar 06, 2014
6.050
6.070
5.980
5.990
275,604
-0.14(-2.28%)
Mar 05, 2014
6.160
6.190
6.080
6.130
114,475
-0.01(-0.24%)
Mar 04, 2014
6.170
6.180
6.091
6.145
372,925
+0.15(+2.59%)
Mar 03, 2014
6.020
6.040
5.960
5.990
667,018
-0.27(-4.31%)
Feb 28, 2014
6.170
6.290
6.160
6.260
257,280
+0.09(+1.46%)
Feb 27, 2014
6.160
6.200
6.109
6.170
197,141
-0.02(-0.32%)
Feb 26, 2014
6.150
6.260
6.120
6.190
453,119
+0.14(+2.23%)
Feb 25, 2014
6.130
6.130
6.020
6.055
562,748
-0.03(-0.41%)
Feb 24, 2014
6.140
6.160
6.080
6.080
489,113
-0.17(-2.72%)
Feb 21, 2014
6.250
6.300
6.200
6.250
226,433
+0.00(+0.00%)
Feb 20, 2014
6.360
6.390
6.240
6.250
385,174
-0.17(-2.65%)
Feb 19, 2014
6.290
6.420
6.270
6.420
323,910
+0.16(+2.47%)
Feb 18, 2014
6.290
6.315
6.240
6.265
340,254
-0.04(-0.71%)
Feb 14, 2014
6.320
6.310
6.310
6.310
882,900
-0.20(-3.07%)
Feb 13, 2014
6.610
6.610
6.500
6.510
369,569
-0.13(-1.96%)
Feb 12, 2014
6.650
6.670
6.570
6.640
288,986
-0.01(-0.15%)
Feb 11, 2014
6.765
6.780
6.600
6.650
533,242
-0.18(-2.64%)
Feb 10, 2014
6.840
6.850
6.800
6.830
282,451
-0.08(-1.16%)
Feb 07, 2014
7.020
7.020
6.910
6.910
175,847
-0.12(-1.71%)
Feb 06, 2014
7.020
7.078
7.000
7.030
94,854
+0.01(+0.14%)
Feb 05, 2014
6.970
7.080
6.960
7.020
302,913
-0.04(-0.57%)
Feb 04, 2014
7.130
7.140
7.050
7.060
151,892
+0.04(+0.57%)
Feb 03, 2014
7.130
7.140
6.930
7.020
591,048
-0.16(-2.23%)
Jan 31, 2014
7.100
7.240
7.050
7.180
334,182
-0.03(-0.35%)
Jan 30, 2014
7.220
7.230
7.160
7.205
538,310
+0.36(+5.18%)
Jan 29, 2014
6.890
7.010
6.850
6.850
374,499
-0.21(-2.97%)
Jan 28, 2014
7.000
7.120
6.998
7.060
209,806
+0.01(+0.14%)
Jan 27, 2014
6.950
7.079
6.910
7.050
501,520
+0.19(+2.77%)
Jan 24, 2014
6.900
6.970
6.850
6.860
572,740
-0.08(-1.15%)
Jan 23, 2014
7.050
7.050
6.900
6.940
759,170
-0.34(-4.67%)
Jan 22, 2014
7.220
7.290
7.210
7.280
286,560
+0.07(+0.97%)
Jan 21, 2014
7.280
7.280
7.180
7.210
335,764
+0.16(+2.27%)
Jan 17, 2014
7.130
7.050
7.050
7.050
252,000
-0.16(-2.22%)
Jan 16, 2014
7.200
7.230
7.190
7.210
73,737
-0.02(-0.28%)
Jan 15, 2014
7.200
7.300
7.210
7.230
175,971
+0.03(+0.42%)
Jan 14, 2014
7.100
7.210
7.040
7.200
259,673
+0.16(+2.27%)
Jan 13, 2014
7.140
7.150
7.040
7.040
489,434
-0.11(-1.54%)
Jan 10, 2014
7.220
7.230
7.121
7.150
255,292
-0.24(-3.25%)
Jan 09, 2014
7.430
7.440
7.358
7.390
151,014
-0.04(-0.54%)
Jan 08, 2014
7.460
7.500
7.380
7.430
472,228
+0.10(+1.36%)
Jan 07, 2014
7.380
7.430
7.320
7.330
353,666
+0.09(+1.24%)
Jan 06, 2014
7.210
7.370
7.130
7.240
620,587
-0.04(-0.55%)
Jan 03, 2014
7.350
7.368
7.230
7.280
504,762
-0.15(-2.02%)
Jan 02, 2014
7.450
7.470
7.350
7.430
549,024
-0.26(-3.38%)
Dec 31, 2013
7.860
7.690
7.690
7.690
582,100
-0.09(-1.16%)
Dec 30, 2013
7.660
7.800
7.660
7.780
428,593
+0.21(+2.77%)
Dec 27, 2013
7.550
7.610
7.550
7.570
299,000
-0.05(-0.66%)
Dec 26, 2013
7.570
7.630
7.560
7.620
449,172
-0.08(-1.04%)
Dec 24, 2013
7.740
7.750
7.682
7.700
85,608
-0.05(-0.65%)
Dec 23, 2013
7.760
7.780
7.700
7.750
200,604
+0.03(+0.39%)
Dec 20, 2013
7.750
7.820
7.660
7.720
525,606
-0.14(-1.78%)
Dec 19, 2013
7.720
7.880
7.710
7.860
729,473
+0.34(+4.52%)
Dec 18, 2013
7.360
7.560
7.240
7.520
573,412
+0.12(+1.62%)
Dec 17, 2013
7.370
7.430
7.260
7.400
230,269
+0.12(+1.65%)
Dec 16, 2013
7.330
7.370
7.150
7.280
448,007
-0.04(-0.55%)
Dec 13, 2013
7.360
7.380
7.300
7.320
169,051
-0.12(-1.61%)
Dec 12, 2013
7.410
7.470
7.383
7.440
379,301
+0.31(+4.27%)
Dec 11, 2013
7.050
7.140
7.020
7.135
405,669
+0.10(+1.49%)
Dec 10, 2013
6.990
7.060
6.960
7.030
617,121
-0.24(-3.30%)
Dec 09, 2013
7.360
7.370
7.250
7.270
1,065,057
-0.15(-2.02%)
Dec 06, 2013
7.390
7.470
7.339
7.420
433,336
-0.02(-0.27%)
Dec 05, 2013
7.450
7.540
7.350
7.440
580,316
+0.20(+2.76%)
Dec 04, 2013
7.440
7.460
7.150
7.240
1,057,801
-0.25(-3.34%)
Dec 03, 2013
7.535
7.561
7.450
7.490
500,775
-0.04(-0.53%)
Dec 02, 2013
7.330
7.541
7.328
7.530
1,073,478
+0.36(+5.02%)
Nov 29, 2013
7.160
7.170
7.120
7.170
286,157
-0.12(-1.65%)
Nov 27, 2013
7.175
7.300
7.150
7.290
579,679
+0.04(+0.55%)
Nov 26, 2013
7.250
7.270
7.190
7.250
520,391
+0.08(+1.10%)
Nov 25, 2013
7.320
7.320
7.130
7.171
1,382,504
-0.07(-0.95%)
Nov 22, 2013
7.210
7.250
7.190
7.240
2,378,123
+0.00(+0.00%)
Nov 21, 2013
7.250
7.300
7.200
7.240
866,246
+0.02(+0.28%)
Nov 20, 2013
7.060
7.259
6.992
7.220
1,282,615
+0.28(+4.03%)
Nov 19, 2013
6.940
6.940
6.890
6.940
352,555
+0.00(+0.00%)
Nov 18, 2013
6.850
6.980
6.830
6.940
1,000,839
+0.14(+2.06%)
Nov 15, 2013
6.800
6.811
6.770
6.800
454,935
+0.00(+0.00%)
Nov 14, 2013
6.840
6.840
6.730
6.800
812,946
-0.19(-2.72%)
Nov 12, 2013
6.870
7.050
6.840
6.990
581,526
+0.15(+2.19%)
Nov 11, 2013
6.835
6.860
6.830
6.840
173,202
+0.05(+0.74%)
Nov 08, 2013
6.770
6.860
6.770
6.790
470,435
+0.19(+2.88%)
Nov 07, 2013
6.600
6.640
6.540
6.600
352,631
+0.10(+1.54%)
Nov 06, 2013
6.520
6.530
6.480
6.500
132,674
-0.08(-1.14%)
Nov 05, 2013
6.560
6.620
6.540
6.575
256,280
+0.03(+0.38%)
Nov 04, 2013
6.520
6.550
6.480
6.550
134,179
+0.01(+0.15%)
Nov 01, 2013
6.540
6.620
6.515
6.540
387,253
+0.09(+1.40%)
Oct 31, 2013
6.430
6.490
6.381
6.450
1,081,243
+0.19(+3.04%)
Oct 30, 2013
6.140
6.350
6.110
6.260
512,638
+0.01(+0.16%)
Oct 29, 2013
6.200
6.270
6.178
6.250
496,818
+0.08(+1.30%)
Oct 28, 2013
6.180
6.210
6.080
6.170
796,316
-0.01(-0.16%)
Oct 25, 2013
6.270
6.275
6.150
6.180
464,474
-0.06(-0.93%)
Oct 24, 2013
6.290
6.290
6.180
6.238
358,523
-0.11(-1.76%)
Oct 23, 2013
6.370
6.390
6.330
6.350
180,630
+0.05(+0.79%)
Oct 22, 2013
6.400
6.410
6.250
6.300
477,361
-0.23(-3.52%)
Oct 21, 2013
6.530
6.550
6.495
6.530
252,324
-0.02(-0.31%)
Oct 18, 2013
6.540
6.570
6.500
6.550
241,270
+0.06(+0.92%)
Oct 17, 2013
6.520
6.550
6.450
6.490
931,527
-0.39(-5.67%)
Oct 16, 2013
6.900
6.980
6.850
6.880
526,151
+0.01(+0.15%)
Oct 15, 2013
7.000
7.015
6.800
6.870
725,619
-0.07(-1.01%)
Oct 14, 2013
6.830
6.945
6.810
6.940
324,506
-0.03(-0.42%)
Oct 11, 2013
7.000
7.040
6.950
6.970
655,821
+0.16(+2.35%)
Oct 10, 2013
6.700
6.810
6.650
6.810
478,722
+0.18(+2.71%)
Oct 09, 2013
6.610
6.728
6.550
6.630
1,192,504
+0.14(+2.16%)
Oct 08, 2013
6.450
6.500
6.382
6.490
165,871
+0.03(+0.46%)
Oct 07, 2013
6.510
6.510
6.400
6.460
214,276
-0.12(-1.82%)
Oct 04, 2013
6.520
6.620
6.520
6.580
154,672
+0.08(+1.15%)
Oct 03, 2013
6.550
6.600
6.470
6.505
376,402
-0.02(-0.29%)
Oct 02, 2013
6.690
6.690
6.450
6.524
360,648
-0.25(-3.64%)
Oct 01, 2013
6.710
6.840
6.700
6.770
757,987
+0.43(+6.78%)
Sep 27, 2013
6.340
6.348
6.292
6.340
1,417,467
-0.11(-1.71%)
Sep 26, 2013
6.380
6.480
6.342
6.450
253,883
+0.10(+1.57%)
Sep 25, 2013
6.450
6.450
6.322
6.350
402,469
-0.11(-1.70%)
Sep 24, 2013
6.560
6.568
6.410
6.460
392,603
-0.01(-0.15%)
Sep 23, 2013
6.480
6.490
6.390
6.470
879,716
+0.04(+0.62%)
Sep 20, 2013
6.190
6.430
6.180
6.430
629,383
+0.34(+5.58%)
Sep 19, 2013
6.080
6.150
6.010
6.090
1,906,326
+0.01(+0.16%)
Sep 18, 2013
6.660
6.679
6.070
6.080
1,846,009
-0.48(-7.30%)
Sep 17, 2013
6.540
6.590
6.520
6.559
333,646
-0.01(-0.17%)
Sep 16, 2013
6.480
6.579
6.440
6.570
580,677
+0.12(+1.86%)
Sep 13, 2013
6.480
6.585
6.440
6.450
986,968
+0.00(+0.00%)
Sep 12, 2013
6.380
6.460
6.365
6.450
672,929
+0.34(+5.56%)
Sep 11, 2013
6.130
6.150
6.100
6.110
489,141
+0.01(+0.16%)
Sep 10, 2013
6.120
6.170
6.090
6.100
487,094
+0.17(+2.87%)
Sep 09, 2013
5.900
5.940
5.890
5.930
450,805
+0.02(+0.42%)
Sep 06, 2013
5.970
5.970
5.890
5.905
398,431
-0.17(-2.87%)
Sep 05, 2013
5.910
6.110
5.890
6.079
2,078,647
+0.21(+3.57%)
Sep 04, 2013
5.860
5.940
5.850
5.870
2,701,668
+0.16(+2.80%)
Sep 03, 2013
5.800
5.830
5.680
5.710
263,889
-0.16(-2.73%)
Aug 30, 2013
5.890
5.899
5.760
5.870
1,055,255
+0.14(+2.44%)
Aug 29, 2013
5.720
5.777
5.661
5.730
468,386
+0.08(+1.42%)
Aug 28, 2013
5.590
5.650
5.570
5.650
465,231
+0.00(+0.00%)
Aug 27, 2013
5.620
5.660
5.570
5.650
835,881
-0.13(-2.25%)
Aug 26, 2013
5.840
5.920
5.770
5.780
295,498
-0.07(-1.20%)
Aug 23, 2013
6.100
6.100
5.810
5.850
1,691,209
-0.22(-3.62%)
Aug 22, 2013
6.080
6.110
6.005
6.070
190,877
-0.07(-1.14%)
Aug 21, 2013
6.180
6.200
6.000
6.140
789,483
+0.04(+0.66%)
Aug 20, 2013
6.140
6.142
6.040
6.100
630,835
-0.05(-0.81%)
Aug 19, 2013
6.100
6.180
6.090
6.150
166,742
+0.06(+0.99%)
Aug 16, 2013
6.080
6.200
6.080
6.090
850,703
-0.09(-1.46%)
Aug 15, 2013
6.580
6.600
6.110
6.180
1,995,522
-0.28(-4.33%)
Aug 14, 2013
6.600
6.610
6.460
6.460
257,584
-0.14(-2.12%)
Aug 13, 2013
6.520
6.630
6.500
6.600
347,585
+0.15(+2.33%)
Aug 12, 2013
6.380
6.480
6.370
6.450
754,088
-0.25(-3.73%)
Aug 09, 2013
6.730
6.750
6.660
6.700
352,931
+0.01(+0.15%)
Aug 08, 2013
6.920
6.920
6.680
6.690
519,022
-0.30(-4.29%)
Aug 07, 2013
7.000
7.020
6.935
6.990
559,614
-0.02(-0.29%)
Aug 06, 2013
6.970
7.040
6.940
7.010
511,142
+0.21(+3.09%)
Aug 05, 2013
6.810
6.850
6.710
6.800
354,193
+0.05(+0.74%)
Aug 02, 2013
6.710
6.750
6.660
6.750
399,515
+0.03(+0.45%)
Aug 01, 2013
6.580
6.730
6.580
6.720
241,390
+0.14(+2.13%)
Jul 31, 2013
6.560
6.780
6.470
6.580
730,019
+0.06(+0.92%)
Jul 30, 2013
6.540
6.620
6.500
6.520
122,934
+0.05(+0.77%)
Jul 29, 2013
6.460
6.490
6.430
6.470
317,837
+0.03(+0.47%)
Jul 26, 2013
6.520
6.690
6.400
6.440
425,620
-0.01(-0.16%)
Jul 25, 2013
6.580
6.585
6.432
6.450
262,512
-0.14(-2.20%)
Jul 24, 2013
6.390
6.680
6.350
6.595
664,898
+0.29(+4.52%)
Jul 23, 2013
6.440
6.490
6.270
6.310
581,646
-0.11(-1.71%)
Jul 22, 2013
6.590
6.920
6.350
6.420
1,096,868
-0.50(-7.23%)
Jul 19, 2013
6.970
7.050
6.880
6.920
519,970
-0.14(-1.98%)
Jul 18, 2013
7.050
7.090
7.000
7.060
1,472,501
-0.09(-1.28%)
Jul 17, 2013
6.920
7.220
6.843
7.151
1,414,626
+0.21(+3.04%)
Jul 16, 2013
6.950
7.000
6.900
6.940
382,088
-0.10(-1.42%)
Jul 15, 2013
7.050
7.070
7.010
7.040
119,825
+0.00(+0.00%)
Jul 12, 2013
7.120
7.140
7.020
7.040
483,698
+0.02(+0.28%)
Jul 11, 2013
7.020
7.120
7.010
7.020
944,664
-0.44(-5.90%)
Jul 10, 2013
7.420
7.500
7.292
7.460
537,342
-0.05(-0.67%)
Jul 09, 2013
7.500
7.579
7.480
7.510
368,999
-0.14(-1.83%)
Jul 08, 2013
7.670
7.760
7.590
7.650
334,141
-0.19(-2.42%)
Jul 05, 2013
7.830
8.000
7.815
7.840
663,424
+0.36(+4.81%)
Jul 03, 2013
7.490
7.510
7.340
7.480
451,513
-0.09(-1.19%)
Jul 02, 2013
7.390
7.600
7.380
7.570
703,183
+0.14(+1.88%)
Jul 01, 2013
7.575
7.640
7.310
7.430
1,335,426
-0.25(-3.26%)
Jun 28, 2013
8.070
8.130
7.670
7.680
2,463,166
-0.12(-1.54%)
Jun 26, 2013
7.650
7.810
7.650
7.800
2,139,283
+0.48(+6.56%)
Jun 25, 2013
7.290
7.369
7.270
7.320
1,190,703
+0.05(+0.69%)
Jun 24, 2013
7.240
7.330
7.202
7.270
865,450
+0.10(+1.39%)
Jun 21, 2013
7.200
7.220
7.045
7.170
902,215
-0.14(-1.92%)
Jun 20, 2013
7.150
7.330
7.000
7.310
2,467,695
+0.65(+9.76%)
Jun 19, 2013
6.470
6.670
6.435
6.660
802,539
+0.15(+2.30%)
Jun 18, 2013
6.450
6.560
6.431
6.510
709,246
+0.16(+2.52%)
Jun 17, 2013
6.350
6.380
6.330
6.350
225,356
+0.05(+0.79%)
Jun 14, 2013
6.330
6.350
6.285
6.300
225,114
-0.06(-0.94%)
Jun 13, 2013
6.400
6.440
6.323
6.360
293,313
+0.04(+0.63%)
Jun 12, 2013
6.440
6.440
6.260
6.320
367,217
-0.08(-1.25%)
Jun 11, 2013
6.500
6.500
6.385
6.400
372,050
+0.06(+0.87%)
Jun 10, 2013
6.400
6.431
6.318
6.345
276,377
-0.07(-1.01%)
Jun 07, 2013
6.320
6.415
6.290
6.410
2,251,294
+0.31(+5.08%)
Jun 06, 2013
6.210
6.239
6.000
6.100
813,742
-0.10(-1.61%)
Jun 05, 2013
6.210
6.240
6.130
6.200
482,878
-0.02(-0.32%)
Jun 04, 2013
6.230
6.310
6.210
6.220
254,837
+0.11(+1.80%)
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.