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
Friedman Industries Inc
(NY:
FRD
)
16.86
+0.59 (+3.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
5.410
5.480
5.400
5.413
4,541
-0.02(-0.32%)
May 30, 2017
5.442
5.590
5.400
5.430
114,002
+0.00(+0.00%)
May 26, 2017
5.450
5.460
5.350
5.430
38,045
-0.02(-0.37%)
May 25, 2017
5.470
5.490
5.440
5.450
1,186
-0.05(-0.91%)
May 24, 2017
5.560
5.560
5.460
5.500
1,022
-0.04(-0.72%)
May 23, 2017
5.450
5.540
5.380
5.540
21,346
+0.14(+2.59%)
May 22, 2017
5.350
5.509
5.300
5.400
84,117
+0.01(+0.19%)
May 19, 2017
5.290
5.440
5.050
5.390
134,723
+0.09(+1.70%)
May 18, 2017
5.300
5.420
5.300
5.300
4,997
-0.02(-0.38%)
May 17, 2017
5.450
5.520
5.300
5.320
53,057
-0.17(-3.10%)
May 16, 2017
5.510
5.540
5.490
5.490
12,585
-0.06(-1.08%)
May 15, 2017
5.560
5.610
5.520
5.550
22,464
+0.09(+1.65%)
May 12, 2017
5.550
5.560
5.440
5.460
16,252
-0.08(-1.44%)
May 11, 2017
5.480
5.620
5.440
5.540
36,612
-0.01(-0.18%)
May 10, 2017
5.577
5.646
5.520
5.550
68,311
+0.02(+0.45%)
May 09, 2017
5.800
5.800
5.390
5.525
76,852
-0.19(-3.41%)
May 08, 2017
6.010
6.200
5.600
5.720
55,047
-0.05(-0.87%)
May 05, 2017
5.780
5.950
5.630
5.770
92,935
+0.03(+0.51%)
May 04, 2017
6.090
6.090
5.640
5.741
55,302
-0.31(-5.11%)
May 03, 2017
6.100
6.180
6.030
6.050
16,430
-0.04(-0.66%)
May 02, 2017
6.170
6.180
6.075
6.090
4,434
-0.06(-0.98%)
May 01, 2017
6.210
6.260
6.120
6.150
31,604
-0.05(-0.81%)
Apr 28, 2017
6.180
6.320
6.080
6.200
87,320
+0.00(+0.00%)
Apr 27, 2017
6.400
6.550
5.860
6.200
181,256
-0.18(-2.82%)
Apr 26, 2017
6.480
6.598
6.270
6.380
101,515
-0.09(-1.39%)
Apr 25, 2017
6.350
6.570
6.340
6.470
105,070
+0.15(+2.37%)
Apr 24, 2017
6.290
6.490
6.240
6.320
38,098
+0.02(+0.32%)
Apr 21, 2017
6.400
6.400
6.130
6.300
33,060
-0.05(-0.79%)
Apr 20, 2017
6.340
6.390
6.230
6.350
13,744
+0.09(+1.44%)
Apr 19, 2017
6.090
6.340
6.060
6.260
129,649
+0.07(+1.13%)
Apr 18, 2017
6.090
6.270
5.960
6.190
177,396
+0.06(+0.98%)
Apr 17, 2017
6.150
6.210
6.010
6.130
26,378
-0.03(-0.49%)
Apr 13, 2017
6.570
6.570
5.980
6.160
215,224
-0.34(-5.23%)
Apr 12, 2017
6.700
6.720
6.500
6.500
50,782
-0.11(-1.66%)
Apr 11, 2017
6.710
6.720
6.500
6.610
77,092
-0.07(-1.05%)
Apr 10, 2017
6.600
6.800
6.580
6.680
181,076
-0.05(-0.74%)
Apr 07, 2017
6.599
6.750
6.590
6.730
49,460
+0.13(+1.97%)
Apr 06, 2017
6.720
6.743
6.390
6.600
111,896
-0.08(-1.20%)
Apr 05, 2017
6.550
6.780
6.470
6.680
154,407
+0.04(+0.60%)
Apr 04, 2017
6.410
6.670
6.320
6.640
76,935
+0.23(+3.59%)
Apr 03, 2017
6.400
6.650
6.380
6.410
117,034
-0.04(-0.62%)
Mar 31, 2017
6.660
6.736
6.430
6.450
58,125
-0.12(-1.83%)
Mar 30, 2017
6.399
6.700
6.399
6.570
72,751
+0.02(+0.31%)
Mar 29, 2017
6.670
6.670
6.360
6.550
164,625
+0.21(+3.31%)
Mar 28, 2017
6.360
6.650
6.340
6.340
208,503
-0.04(-0.63%)
Mar 27, 2017
6.380
6.430
6.320
6.380
5,524
-0.12(-1.85%)
Mar 24, 2017
6.320
6.500
6.320
6.500
46,783
+0.12(+1.88%)
Mar 23, 2017
6.390
6.470
6.320
6.380
16,419
-0.10(-1.54%)
Mar 22, 2017
6.450
6.480
6.320
6.480
5,700
+0.08(+1.25%)
Mar 21, 2017
6.510
6.640
6.350
6.400
79,018
-0.20(-3.03%)
Mar 20, 2017
6.500
6.700
6.430
6.600
83,403
+0.20(+3.12%)
Mar 17, 2017
6.800
6.800
6.400
6.400
33,912
-0.30(-4.48%)
Mar 16, 2017
6.520
6.820
6.470
6.700
56,271
+0.20(+3.08%)
Mar 15, 2017
6.600
6.720
6.260
6.500
104,195
-0.12(-1.81%)
Mar 14, 2017
6.300
6.780
6.230
6.620
91,239
+0.18(+2.80%)
Mar 13, 2017
6.650
6.800
6.340
6.440
20,064
-0.02(-0.31%)
Mar 10, 2017
6.470
6.660
6.360
6.460
85,338
+0.00(+0.00%)
Mar 09, 2017
6.490
6.590
6.400
6.460
14,864
-0.14(-2.12%)
Mar 08, 2017
6.580
6.600
6.517
6.600
3,469
+0.01(+0.15%)
Mar 07, 2017
6.450
6.610
6.300
6.590
39,417
+0.04(+0.61%)
Mar 06, 2017
6.480
6.600
6.370
6.550
5,961
+0.02(+0.31%)
Mar 03, 2017
6.530
6.800
6.400
6.530
20,648
-0.06(-0.91%)
Mar 02, 2017
6.570
6.670
6.460
6.590
35,293
+0.09(+1.38%)
Mar 01, 2017
6.495
6.745
6.380
6.500
39,275
+0.05(+0.78%)
Feb 28, 2017
6.650
6.690
6.380
6.450
32,783
-0.25(-3.73%)
Feb 27, 2017
6.520
6.700
6.260
6.700
59,074
+0.18(+2.76%)
Feb 24, 2017
6.500
6.700
6.250
6.520
49,593
-0.12(-1.81%)
Feb 23, 2017
6.420
6.700
6.120
6.640
131,088
+0.10(+1.53%)
Feb 22, 2017
6.800
6.800
6.520
6.540
12,119
-0.21(-3.11%)
Feb 21, 2017
6.450
6.860
6.340
6.750
97,507
+0.43(+6.80%)
Feb 17, 2017
6.320
6.320
6.320
0
-0.16(-2.47%)
Feb 16, 2017
6.500
6.540
6.400
6.480
15,755
+0.08(+1.25%)
Feb 15, 2017
6.800
6.900
6.400
6.400
174,196
-0.40(-5.88%)
Feb 14, 2017
6.910
6.930
6.630
6.800
77,218
-0.10(-1.45%)
Feb 13, 2017
6.800
6.950
6.650
6.900
158,424
+0.15(+2.22%)
Feb 10, 2017
6.800
6.800
6.750
6.750
12,741
-0.03(-0.44%)
Feb 09, 2017
6.700
6.800
6.650
6.780
22,065
+0.17(+2.57%)
Feb 08, 2017
6.740
6.767
6.510
6.610
34,986
-0.20(-2.94%)
Feb 07, 2017
6.770
6.890
6.650
6.810
13,369
+0.04(+0.52%)
Feb 06, 2017
6.800
6.930
6.770
6.775
9,766
-0.18(-2.52%)
Feb 03, 2017
6.873
6.950
6.810
6.950
20,130
+0.05(+0.72%)
Feb 02, 2017
6.880
6.900
6.820
6.900
16,148
+0.07(+1.02%)
Feb 01, 2017
6.810
6.900
6.800
6.830
10,303
-0.02(-0.29%)
Jan 31, 2017
6.600
6.900
6.560
6.850
62,892
+0.16(+2.39%)
Jan 30, 2017
6.620
6.690
6.520
6.690
5,295
+0.07(+1.06%)
Jan 27, 2017
6.575
6.620
6.350
6.620
23,792
+0.00(+0.00%)
Jan 26, 2017
6.630
6.690
6.150
6.620
42,160
-0.04(-0.60%)
Jan 25, 2017
6.650
6.700
6.530
6.660
16,711
-0.04(-0.60%)
Jan 24, 2017
6.550
6.700
6.380
6.700
55,862
+0.20(+3.08%)
Jan 23, 2017
6.400
6.500
6.310
6.500
4,785
+0.15(+2.36%)
Jan 20, 2017
6.800
6.800
6.350
6.350
14,003
-0.55(-7.97%)
Jan 19, 2017
6.917
6.917
6.633
6.900
2,972
-0.05(-0.72%)
Jan 18, 2017
6.380
6.950
6.300
6.950
11,387
+0.12(+1.76%)
Jan 17, 2017
7.140
7.140
6.800
6.830
42,244
-0.23(-3.26%)
Jan 13, 2017
7.060
7.060
7.060
0
-0.06(-0.84%)
Jan 12, 2017
7.040
7.140
7.010
7.120
18,074
-0.01(-0.14%)
Jan 11, 2017
7.050
7.200
7.030
7.130
3,617
+0.02(+0.28%)
Jan 10, 2017
7.090
7.290
7.080
7.110
56,898
-0.04(-0.56%)
Jan 09, 2017
6.820
7.250
6.810
7.150
127,720
+0.43(+6.40%)
Jan 06, 2017
6.800
6.890
6.720
6.720
20,931
-0.07(-1.03%)
Jan 05, 2017
6.820
6.950
6.790
6.790
5,803
-0.09(-1.31%)
Jan 04, 2017
6.660
6.950
6.610
6.880
17,025
+0.31(+4.72%)
Jan 03, 2017
6.590
6.640
6.410
6.570
14,014
-0.09(-1.35%)
Dec 30, 2016
6.660
6.660
6.660
0
+0.21(+3.26%)
Dec 29, 2016
6.662
6.740
6.400
6.450
42,500
-0.24(-3.59%)
Dec 28, 2016
6.390
6.780
6.390
6.690
109,254
+0.27(+4.21%)
Dec 27, 2016
6.350
6.430
6.350
6.420
11,706
-0.08(-1.23%)
Dec 23, 2016
6.500
6.500
6.500
0
-0.03(-0.46%)
Dec 22, 2016
6.530
6.580
6.520
6.530
6,205
-0.05(-0.84%)
Dec 21, 2016
6.550
6.620
6.550
6.585
14,324
-0.01(-0.23%)
Dec 20, 2016
6.164
6.600
6.164
6.600
63,738
+0.42(+6.80%)
Dec 19, 2016
5.850
6.240
5.850
6.180
19,211
+0.28(+4.75%)
Dec 16, 2016
6.020
6.020
5.900
5.900
12,722
-0.11(-1.83%)
Dec 15, 2016
6.300
6.300
6.010
6.010
12,859
-0.32(-5.06%)
Dec 14, 2016
5.949
6.400
5.866
6.330
103,890
+0.39(+6.57%)
Dec 13, 2016
5.991
5.991
5.850
5.940
3,169
-0.12(-1.98%)
Dec 12, 2016
6.250
6.261
6.032
6.060
16,791
-0.14(-2.26%)
Dec 09, 2016
6.330
6.450
6.200
6.200
15,494
-0.05(-0.80%)
Dec 08, 2016
6.000
6.350
6.000
6.250
25,565
+0.27(+4.52%)
Dec 07, 2016
5.700
6.050
5.650
5.980
24,037
+0.38(+6.78%)
Dec 06, 2016
5.580
5.690
5.560
5.600
11,559
+0.08(+1.45%)
Dec 05, 2016
5.510
5.670
5.510
5.520
16,741
+0.02(+0.36%)
Dec 02, 2016
5.600
5.622
5.500
5.500
8,577
-0.10(-1.79%)
Dec 01, 2016
5.660
5.740
5.590
5.600
16,553
-0.03(-0.53%)
Nov 30, 2016
5.670
5.670
5.500
5.630
7,136
+0.00(+0.00%)
Nov 29, 2016
5.600
5.646
5.600
5.630
8,723
-0.01(-0.20%)
Nov 28, 2016
5.510
5.670
5.510
5.641
16,037
+0.07(+1.28%)
Nov 25, 2016
5.590
5.600
5.570
5.570
10,841
-0.02(-0.36%)
Nov 23, 2016
5.590
5.590
5.590
0
-0.06(-1.06%)
Nov 22, 2016
5.630
5.722
5.509
5.650
25,298
+0.07(+1.25%)
Nov 21, 2016
5.500
5.630
5.500
5.580
8,549
-0.02(-0.36%)
Nov 18, 2016
5.550
5.637
5.510
5.600
6,832
+0.01(+0.18%)
Nov 17, 2016
5.558
5.648
5.558
5.590
1,165
-0.01(-0.18%)
Nov 16, 2016
5.560
5.690
5.560
5.600
10,585
+0.00(+0.00%)
Nov 15, 2016
5.500
5.600
5.419
5.600
42,893
+0.11(+2.00%)
Nov 14, 2016
5.490
5.500
5.300
5.490
45,641
+0.14(+2.62%)
Nov 11, 2016
5.300
5.350
5.300
5.350
18,946
+0.04(+0.75%)
Nov 10, 2016
5.170
5.350
5.150
5.310
33,533
+0.16(+3.11%)
Nov 09, 2016
5.050
5.156
5.050
5.150
6,478
+0.15(+3.00%)
Nov 08, 2016
5.040
5.058
5.000
5.000
20,527
-0.05(-0.99%)
Nov 07, 2016
5.150
5.150
5.040
5.050
19,742
-0.10(-1.94%)
Nov 04, 2016
5.090
5.170
5.070
5.150
29,667
+0.07(+1.38%)
Nov 03, 2016
5.080
5.100
5.080
5.080
3,753
+0.03(+0.59%)
Nov 01, 2016
5.050
5.050
5.050
0
-0.07(-1.37%)
Oct 31, 2016
5.200
5.200
5.110
5.120
43,710
-0.12(-2.29%)
Oct 28, 2016
5.260
5.260
5.189
5.240
1,510
+0.03(+0.58%)
Oct 27, 2016
5.200
5.285
5.200
5.210
2,277
+0.01(+0.19%)
Oct 26, 2016
5.292
5.292
5.181
5.200
4,966
-0.05(-0.88%)
Oct 25, 2016
5.280
5.300
5.246
5.246
646
-0.01(-0.26%)
Oct 24, 2016
5.270
5.270
5.260
5.260
1,368
+0.00(+0.00%)
Oct 21, 2016
5.260
5.260
5.260
5.260
700
-0.02(-0.38%)
Oct 20, 2016
5.240
5.280
5.240
5.280
480
+0.02(+0.38%)
Oct 19, 2016
5.288
5.296
5.260
5.260
4,145
-0.01(-0.19%)
Oct 18, 2016
5.290
5.297
5.260
5.270
2,840
+0.01(+0.19%)
Oct 17, 2016
5.330
5.330
5.260
5.260
1,128
-0.04(-0.75%)
Oct 13, 2016
5.350
5.350
5.300
5.300
101
-0.02(-0.44%)
Oct 12, 2016
5.480
5.480
5.323
5.323
1,959
+0.02(+0.44%)
Oct 11, 2016
5.296
5.300
5.296
5.300
2,094
-0.05(-0.93%)
Oct 10, 2016
5.341
5.350
5.341
5.350
1,578
+0.01(+0.19%)
Oct 07, 2016
5.399
5.399
5.300
5.340
3,672
+0.05(+0.95%)
Oct 06, 2016
5.300
5.380
5.280
5.290
1,786
+0.00(+0.00%)
Oct 05, 2016
5.310
5.310
5.290
5.290
3,538
+0.00(+0.00%)
Oct 04, 2016
5.400
5.400
5.290
5.290
10,860
-0.09(-1.67%)
Oct 03, 2016
5.380
5.480
5.380
5.380
9,329
-0.01(-0.28%)
Sep 30, 2016
5.420
5.420
5.290
5.395
7,277
+0.08(+1.60%)
Sep 29, 2016
5.320
5.320
5.290
5.310
6,858
-0.01(-0.19%)
Sep 28, 2016
5.350
5.370
5.320
5.320
1,272
-0.07(-1.30%)
Sep 27, 2016
5.410
5.450
5.390
5.390
6,988
-0.01(-0.19%)
Sep 26, 2016
5.450
5.460
5.360
5.400
5,448
+0.04(+0.75%)
Sep 23, 2016
5.370
5.370
5.360
5.360
2,318
+0.02(+0.37%)
Sep 22, 2016
5.346
5.390
5.340
5.340
1,585
+0.02(+0.38%)
Sep 21, 2016
5.350
5.350
5.300
5.320
7,488
+0.07(+1.33%)
Sep 20, 2016
5.450
5.469
5.250
5.250
13,047
-0.21(-3.80%)
Sep 19, 2016
5.400
5.490
5.400
5.457
2,646
-0.04(-0.77%)
Sep 16, 2016
5.490
5.500
5.400
5.500
8,811
+0.09(+1.71%)
Sep 14, 2016
5.490
5.490
5.410
5.407
60
-0.08(-1.50%)
Sep 13, 2016
5.400
5.490
5.400
5.490
1,384
+0.09(+1.67%)
Sep 12, 2016
5.360
5.440
5.360
5.400
2,622
+0.00(+0.00%)
Sep 09, 2016
5.480
5.500
5.400
5.400
6,428
-0.11(-2.00%)
Sep 08, 2016
5.531
5.533
5.480
5.510
10,448
-0.04(-0.72%)
Sep 07, 2016
5.650
5.730
5.550
5.550
7,727
+0.02(+0.40%)
Sep 06, 2016
5.650
5.650
5.528
5.528
6,509
-0.12(-2.16%)
Sep 02, 2016
5.620
5.650
5.650
5.650
1,900
+0.05(+0.89%)
Sep 01, 2016
5.720
5.720
5.600
5.600
13,986
-0.12(-2.10%)
Aug 31, 2016
5.700
5.720
5.700
5.720
3,711
+0.07(+1.24%)
Aug 30, 2016
5.620
5.710
5.600
5.650
5,970
-0.03(-0.53%)
Aug 29, 2016
5.610
5.680
5.610
5.680
6,219
-0.01(-0.20%)
Aug 25, 2016
5.690
5.691
5.691
5.691
900
+0.09(+1.63%)
Aug 24, 2016
5.640
5.651
5.600
5.600
6,541
-0.04(-0.71%)
Aug 23, 2016
5.650
5.708
5.640
5.640
5,469
-0.08(-1.38%)
Aug 22, 2016
5.710
5.750
5.660
5.719
1,058
+0.05(+0.87%)
Aug 19, 2016
5.650
5.710
5.650
5.670
8,728
-0.09(-1.56%)
Aug 18, 2016
5.760
5.760
5.760
5.760
258
+0.06(+1.05%)
Aug 17, 2016
5.700
5.700
5.700
5.700
510
-0.06(-1.04%)
Aug 16, 2016
5.830
5.930
5.710
5.760
7,406
-0.12(-2.04%)
Aug 15, 2016
5.862
5.941
5.800
5.880
8,746
+0.18(+3.16%)
Aug 12, 2016
5.820
5.841
5.700
5.700
9,068
-0.07(-1.21%)
Aug 11, 2016
5.770
5.850
5.770
5.770
16,731
+0.02(+0.35%)
Aug 10, 2016
5.774
5.774
5.710
5.750
8,070
-0.10(-1.71%)
Aug 09, 2016
5.850
5.850
5.850
5.850
280
+0.07(+1.21%)
Aug 08, 2016
5.750
5.889
5.750
5.780
10,682
+0.07(+1.23%)
Aug 05, 2016
5.715
5.720
5.700
5.710
20,497
+0.06(+1.06%)
Aug 04, 2016
5.675
5.679
5.650
5.650
3,527
+0.00(+0.00%)
Aug 03, 2016
5.710
5.710
5.650
5.650
2,517
-0.13(-2.25%)
Aug 02, 2016
5.670
5.790
5.670
5.780
904
-0.08(-1.36%)
Aug 01, 2016
5.860
5.860
5.860
5.860
364
+0.10(+1.73%)
Jul 29, 2016
5.760
5.760
5.650
5.760
872
-0.02(-0.35%)
Jul 28, 2016
5.770
5.830
5.770
5.780
625
+0.07(+1.23%)
Jul 27, 2016
5.720
5.730
5.650
5.710
6,901
-0.05(-0.87%)
Jul 26, 2016
5.711
5.840
5.711
5.760
4,817
+0.02(+0.37%)
Jul 25, 2016
5.650
5.810
5.650
5.739
6,268
+0.08(+1.40%)
Jul 22, 2016
5.650
5.756
5.650
5.660
5,254
+0.02(+0.36%)
Jul 21, 2016
5.640
5.640
5.600
5.640
4,508
-0.05(-0.82%)
Jul 20, 2016
5.750
5.839
5.640
5.686
985
-0.04(-0.76%)
Jul 19, 2016
5.750
5.774
5.729
5.730
13,673
-0.08(-1.30%)
Jul 18, 2016
5.760
5.839
5.750
5.805
6,735
+0.05(+0.79%)
Jul 15, 2016
5.832
5.832
5.760
5.760
10,250
-0.02(-0.35%)
Jul 14, 2016
5.780
5.830
5.760
5.780
14,246
-0.03(-0.52%)
Jul 13, 2016
5.770
5.830
5.770
5.810
1,204
-0.03(-0.51%)
Jul 12, 2016
5.920
5.920
5.800
5.840
10,403
+0.04(+0.69%)
Jul 11, 2016
5.861
5.940
5.760
5.800
3,239
-0.14(-2.36%)
Jul 08, 2016
5.830
5.969
5.810
5.940
2,161
+0.03(+0.52%)
Jul 07, 2016
5.770
5.909
5.770
5.909
1,801
+0.15(+2.59%)
Jul 06, 2016
5.820
5.930
5.760
5.760
13,920
+0.00(+0.00%)
Jul 05, 2016
5.785
5.870
5.760
5.760
10,621
-0.05(-0.88%)
Jul 01, 2016
5.840
5.811
5.811
5.811
3,000
-0.02(-0.32%)
Jun 30, 2016
5.760
5.990
5.932
5.830
3,084
-0.10(-1.72%)
Jun 29, 2016
5.950
6.030
5.830
5.932
3,080
-0.10(-1.62%)
Jun 28, 2016
5.848
6.030
5.810
6.030
2,820
+0.21(+3.61%)
Jun 27, 2016
5.930
5.930
5.820
5.820
4,057
-0.07(-1.19%)
Jun 24, 2016
5.850
5.950
5.790
5.890
12,931
-0.07(-1.17%)
Jun 23, 2016
5.900
6.050
5.900
5.960
8,580
+0.09(+1.53%)
Jun 22, 2016
5.870
5.870
5.870
5.870
398
-0.05(-0.84%)
Jun 21, 2016
5.959
5.959
5.910
5.920
1,953
+0.06(+1.02%)
Jun 20, 2016
5.850
5.999
5.850
5.860
1,856
+0.01(+0.17%)
Jun 17, 2016
5.788
5.850
5.777
5.850
2,212
+0.00(+0.00%)
Jun 16, 2016
5.865
5.900
5.820
5.850
3,030
-0.06(-0.95%)
Jun 15, 2016
5.940
5.950
5.898
5.906
7,549
+0.01(+0.10%)
Jun 14, 2016
5.950
5.950
5.900
5.900
3,950
-0.10(-1.67%)
Jun 13, 2016
6.039
6.039
6.000
6.000
1,101
+0.06(+1.01%)
Jun 10, 2016
5.900
6.180
5.875
5.940
13,238
-0.07(-1.16%)
Jun 09, 2016
5.990
6.160
5.860
6.010
7,251
+0.09(+1.54%)
Jun 08, 2016
5.960
6.056
5.760
5.919
22,945
-0.02(-0.32%)
Jun 07, 2016
5.938
5.938
5.938
5.938
231
-0.00(-0.05%)
Jun 06, 2016
5.780
5.960
5.780
5.941
3,865
+0.11(+1.85%)
Jun 03, 2016
5.833
5.833
5.833
5.833
134
-0.11(-1.80%)
Jun 02, 2016
5.960
5.960
5.940
5.940
1,432
+0.00(+0.00%)
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.