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
Lsb Industries Inc
(NY:
LXU
)
9.810
+0.050 (+0.51%)
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, 2017
7.031
7.031
6.538
6.762
459,973
-0.27(-3.83%)
May 30, 2017
7.154
7.269
6.946
7.031
326,645
-0.20(-2.77%)
May 26, 2017
6.908
7.269
6.754
7.231
451,633
+0.31(+4.44%)
May 25, 2017
7.231
7.385
6.877
6.923
575,472
-0.29(-4.05%)
May 24, 2017
7.023
7.315
6.962
7.215
747,232
+0.18(+2.51%)
May 23, 2017
6.823
7.069
6.705
7.038
417,118
+0.24(+3.51%)
May 22, 2017
6.769
6.846
6.608
6.800
264,283
+0.08(+1.26%)
May 19, 2017
6.523
6.838
6.454
6.715
450,165
+0.28(+4.30%)
May 18, 2017
6.262
6.485
6.162
6.438
489,157
+0.10(+1.58%)
May 17, 2017
6.646
6.638
6.269
6.338
340,330
-0.31(-4.63%)
May 16, 2017
6.700
6.752
6.505
6.646
212,807
-0.03(-0.46%)
May 15, 2017
6.392
6.738
6.308
6.677
529,243
+0.38(+5.98%)
May 12, 2017
6.608
6.692
6.285
6.300
455,850
-0.38(-5.65%)
May 11, 2017
6.823
6.823
6.485
6.677
368,061
-0.15(-2.25%)
May 10, 2017
6.654
6.900
6.569
6.831
495,692
+0.15(+2.30%)
May 09, 2017
6.854
6.892
6.631
6.677
439,857
-0.14(-2.03%)
May 08, 2017
6.615
6.900
6.585
6.815
460,621
+0.12(+1.72%)
May 05, 2017
6.523
6.769
6.415
6.700
536,133
+0.21(+3.20%)
May 04, 2017
6.777
6.854
6.477
6.492
528,565
-0.38(-5.49%)
May 03, 2017
7.008
7.054
6.823
6.869
673,570
-0.25(-3.46%)
May 02, 2017
7.677
7.769
7.088
7.115
1,132,264
-0.60(-7.78%)
May 01, 2017
8.423
8.531
7.500
7.715
1,438,616
-0.76(-8.98%)
Apr 28, 2017
7.508
8.721
7.492
8.477
1,804,869
+0.80(+10.42%)
Apr 27, 2017
7.562
7.900
7.415
7.677
1,132,795
+0.18(+2.36%)
Apr 26, 2017
7.469
7.654
7.023
7.500
1,923,555
+0.11(+1.46%)
Apr 25, 2017
6.146
7.631
6.100
7.392
5,651,895
+1.74(+30.75%)
Apr 24, 2017
5.615
5.723
5.446
5.654
948,457
+0.14(+2.51%)
Apr 21, 2017
5.508
5.515
5.304
5.515
745,750
+0.00(+0.00%)
Apr 20, 2017
5.577
5.645
5.354
5.515
792,909
+0.03(+0.56%)
Apr 19, 2017
5.692
5.723
5.400
5.485
549,954
-0.16(-2.86%)
Apr 18, 2017
5.438
5.685
5.377
5.646
688,573
+0.11(+1.94%)
Apr 17, 2017
5.831
5.846
5.246
5.538
955,188
-0.25(-4.38%)
Apr 13, 2017
6.346
6.454
5.646
5.792
983,970
-0.55(-8.73%)
Apr 12, 2017
6.338
6.400
6.315
6.346
439,450
-0.11(-1.67%)
Apr 11, 2017
6.585
6.654
6.331
6.454
612,474
-0.20(-3.01%)
Apr 10, 2017
6.538
6.792
6.535
6.654
327,949
+0.11(+1.65%)
Apr 07, 2017
6.723
6.769
6.538
6.546
397,694
-0.22(-3.30%)
Apr 06, 2017
6.931
6.946
6.654
6.769
381,865
-0.06(-0.90%)
Apr 05, 2017
7.108
7.331
6.746
6.831
595,887
-0.20(-2.84%)
Apr 04, 2017
7.185
7.285
6.946
7.031
413,702
-0.15(-2.14%)
Apr 03, 2017
7.238
7.346
6.962
7.185
379,784
-0.03(-0.43%)
Mar 31, 2017
7.069
7.285
6.962
7.215
383,706
+0.13(+1.85%)
Mar 30, 2017
7.154
7.308
6.969
7.085
366,215
-0.05(-0.75%)
Mar 29, 2017
6.823
7.285
6.762
7.138
374,675
+0.30(+4.39%)
Mar 28, 2017
6.685
6.877
6.492
6.838
325,050
+0.12(+1.83%)
Mar 27, 2017
6.385
6.746
6.277
6.715
421,779
+0.14(+2.11%)
Mar 24, 2017
6.692
6.777
6.515
6.577
413,358
-0.09(-1.38%)
Mar 23, 2017
6.454
6.738
6.377
6.669
357,217
+0.18(+2.85%)
Mar 22, 2017
6.292
6.492
6.262
6.485
683,377
+0.05(+0.84%)
Mar 21, 2017
6.892
6.915
6.316
6.431
986,299
-0.48(-6.90%)
Mar 20, 2017
7.000
7.088
6.569
6.908
870,223
+0.12(+1.70%)
Mar 17, 2017
7.738
7.785
6.777
6.792
1,205,930
-0.96(-12.40%)
Mar 16, 2017
7.669
7.808
7.500
7.754
578,216
+0.19(+2.54%)
Mar 15, 2017
7.185
7.608
7.000
7.562
625,172
+0.53(+7.55%)
Mar 14, 2017
7.108
7.146
6.791
7.031
315,331
-0.17(-2.35%)
Mar 13, 2017
7.208
7.300
7.038
7.200
244,236
+0.00(+0.00%)
Mar 10, 2017
7.208
7.238
6.969
7.200
287,784
+0.08(+1.08%)
Mar 09, 2017
7.162
7.354
6.877
7.123
375,642
-0.07(-0.96%)
Mar 08, 2017
7.446
7.469
7.146
7.192
467,876
-0.17(-2.30%)
Mar 07, 2017
7.477
7.646
7.308
7.362
861,832
-0.35(-4.59%)
Mar 06, 2017
7.992
8.054
7.431
7.715
688,968
-0.42(-5.11%)
Mar 03, 2017
8.354
8.458
7.962
8.131
740,266
-0.24(-2.85%)
Mar 02, 2017
8.662
9.000
8.354
8.369
787,623
-0.32(-3.72%)
Mar 01, 2017
8.823
8.892
8.385
8.692
1,275,110
+0.33(+3.96%)
Feb 28, 2017
6.800
8.677
6.623
8.362
3,350,590
+1.56(+22.96%)
Feb 27, 2017
6.723
7.038
6.654
6.800
608,494
+0.05(+0.80%)
Feb 24, 2017
6.915
6.931
6.615
6.746
579,282
-0.35(-4.88%)
Feb 23, 2017
7.200
7.231
7.008
7.092
497,292
-0.05(-0.65%)
Feb 22, 2017
7.315
7.369
7.008
7.138
505,173
-0.23(-3.13%)
Feb 21, 2017
7.377
7.638
7.269
7.369
520,445
+0.08(+1.05%)
Feb 17, 2017
7.292
7.292
7.292
0
-0.16(-2.17%)
Feb 16, 2017
7.592
7.669
7.400
7.454
580,606
-0.19(-2.51%)
Feb 15, 2017
7.654
7.738
7.377
7.646
635,970
-0.09(-1.19%)
Feb 14, 2017
7.300
7.971
7.254
7.738
1,065,178
+0.38(+5.23%)
Feb 13, 2017
6.838
7.415
6.785
7.354
788,482
+0.68(+10.14%)
Feb 10, 2017
6.692
6.800
6.592
6.677
287,120
+0.05(+0.81%)
Feb 09, 2017
6.523
6.800
6.475
6.623
312,352
+0.10(+1.53%)
Feb 08, 2017
6.538
6.600
6.292
6.523
444,286
-0.08(-1.17%)
Feb 07, 2017
6.569
6.923
6.492
6.600
375,685
+0.08(+1.18%)
Feb 06, 2017
6.692
6.746
6.408
6.523
375,081
-0.33(-4.83%)
Feb 03, 2017
6.731
6.981
6.585
6.854
422,844
+0.22(+3.36%)
Feb 02, 2017
6.685
6.862
6.408
6.631
508,336
-0.06(-0.92%)
Feb 01, 2017
6.646
6.877
6.500
6.692
462,010
+0.15(+2.23%)
Jan 31, 2017
6.431
6.562
6.300
6.546
421,138
+0.08(+1.31%)
Jan 30, 2017
6.469
6.546
6.185
6.462
549,874
-0.10(-1.52%)
Jan 27, 2017
6.685
6.685
6.408
6.562
271,000
-0.12(-1.73%)
Jan 26, 2017
7.092
7.200
6.569
6.677
645,893
-0.40(-5.65%)
Jan 25, 2017
6.631
7.108
6.454
7.077
891,399
+0.55(+8.49%)
Jan 24, 2017
5.900
6.596
5.900
6.523
981,429
+0.78(+13.67%)
Jan 23, 2017
5.738
5.823
5.615
5.738
467,123
+0.12(+2.19%)
Jan 20, 2017
5.500
5.938
5.450
5.615
585,041
+0.12(+2.24%)
Jan 19, 2017
5.954
6.000
5.408
5.492
632,196
-0.46(-7.75%)
Jan 18, 2017
6.054
6.154
5.723
5.954
518,839
-0.05(-0.77%)
Jan 17, 2017
6.346
6.385
5.885
6.000
553,464
-0.28(-4.41%)
Jan 13, 2017
6.277
6.277
6.277
0
+0.05(+0.87%)
Jan 12, 2017
6.392
6.460
5.946
6.223
517,446
-0.12(-1.94%)
Jan 11, 2017
6.262
6.438
6.092
6.346
445,875
+0.13(+2.10%)
Jan 10, 2017
6.385
6.531
6.092
6.215
556,184
-0.15(-2.42%)
Jan 09, 2017
6.700
6.700
6.277
6.369
669,721
-0.38(-5.69%)
Jan 06, 2017
6.977
6.992
6.654
6.754
493,493
-0.22(-3.20%)
Jan 05, 2017
7.223
7.254
6.900
6.977
451,391
-0.26(-3.61%)
Jan 04, 2017
6.954
7.254
6.738
7.238
793,423
+0.34(+4.91%)
Jan 03, 2017
6.708
6.946
6.508
6.900
620,263
+0.42(+6.53%)
Dec 30, 2016
6.477
6.477
6.477
0
-0.45(-6.44%)
Dec 29, 2016
7.038
7.123
6.677
6.923
501,012
-0.12(-1.75%)
Dec 28, 2016
7.000
7.462
6.962
7.046
627,412
+0.06(+0.88%)
Dec 27, 2016
6.331
6.992
6.331
6.985
554,201
+0.68(+10.73%)
Dec 23, 2016
6.308
6.308
6.308
0
-0.09(-1.44%)
Dec 22, 2016
6.377
6.554
6.269
6.400
366,629
+0.02(+0.36%)
Dec 21, 2016
6.462
6.477
6.277
6.377
477,971
-0.05(-0.72%)
Dec 20, 2016
6.500
6.577
6.292
6.423
496,977
-0.02(-0.36%)
Dec 19, 2016
6.269
6.531
6.215
6.446
475,993
+0.08(+1.33%)
Dec 16, 2016
6.300
6.504
6.254
6.362
1,405,771
+0.06(+0.98%)
Dec 15, 2016
6.446
6.669
6.269
6.300
622,774
-0.24(-3.65%)
Dec 14, 2016
6.908
7.108
6.439
6.538
783,803
-0.49(-7.00%)
Dec 13, 2016
7.215
7.377
7.015
7.031
772,603
-0.11(-1.51%)
Dec 12, 2016
7.485
7.577
6.993
7.138
1,206,318
-0.25(-3.43%)
Dec 09, 2016
7.223
7.638
6.985
7.392
1,265,110
+0.20(+2.78%)
Dec 08, 2016
6.600
7.254
6.577
7.192
1,233,690
+0.68(+10.39%)
Dec 07, 2016
6.131
6.677
6.120
6.515
947,121
+0.38(+6.14%)
Dec 06, 2016
6.077
6.146
5.915
6.138
827,726
+0.08(+1.27%)
Dec 05, 2016
6.077
6.362
6.027
6.062
944,976
+0.07(+1.16%)
Dec 02, 2016
6.354
6.412
5.985
5.992
643,004
-0.40(-6.26%)
Dec 01, 2016
6.008
6.592
5.985
6.392
898,015
+0.47(+7.92%)
Nov 30, 2016
5.923
6.085
5.892
5.923
1,267,099
+0.03(+0.52%)
Nov 29, 2016
6.254
6.308
5.877
5.892
913,919
-0.43(-6.81%)
Nov 28, 2016
6.631
6.631
6.277
6.323
537,296
-0.30(-4.53%)
Nov 25, 2016
6.531
6.754
6.446
6.623
236,706
+0.09(+1.41%)
Nov 23, 2016
6.531
6.531
6.531
0
-0.16(-2.41%)
Nov 22, 2016
6.731
6.815
6.600
6.692
745,474
-0.05(-0.80%)
Nov 21, 2016
6.600
7.015
6.538
6.746
618,950
+0.25(+3.79%)
Nov 18, 2016
6.346
6.531
6.269
6.500
466,609
+0.13(+2.05%)
Nov 17, 2016
6.492
6.605
6.308
6.369
928,635
-0.12(-1.90%)
Nov 16, 2016
6.338
6.562
6.115
6.492
1,124,156
+0.12(+1.93%)
Nov 15, 2016
6.608
6.692
6.246
6.369
994,360
-0.20(-3.04%)
Nov 14, 2016
6.354
6.738
6.338
6.569
1,086,137
+0.05(+0.71%)
Nov 11, 2016
6.085
6.546
6.085
6.523
1,103,498
+0.45(+7.34%)
Nov 10, 2016
5.654
6.248
5.654
6.077
1,481,788
+0.45(+8.07%)
Nov 09, 2016
5.254
5.850
5.138
5.623
1,808,970
+0.22(+4.13%)
Nov 08, 2016
4.815
5.531
4.662
5.400
1,472,068
+0.67(+14.15%)
Nov 07, 2016
4.808
5.046
4.519
4.731
1,061,615
+0.16(+3.54%)
Nov 04, 2016
3.631
4.898
3.477
4.569
2,782,841
+0.52(+12.93%)
Nov 03, 2016
3.877
4.123
3.846
4.046
735,441
+0.18(+4.57%)
Nov 02, 2016
3.900
3.937
3.831
3.869
699,427
-0.08(-1.95%)
Nov 01, 2016
4.108
4.115
3.808
3.946
849,508
-0.12(-3.02%)
Oct 31, 2016
4.285
4.323
4.031
4.069
584,183
-0.20(-4.68%)
Oct 28, 2016
4.423
4.500
4.188
4.269
700,836
-0.15(-3.48%)
Oct 27, 2016
4.777
4.777
4.338
4.423
847,787
-0.29(-6.20%)
Oct 26, 2016
4.646
4.854
4.615
4.715
672,672
+0.02(+0.49%)
Oct 25, 2016
4.885
4.977
4.669
4.692
786,189
-0.20(-4.09%)
Oct 24, 2016
5.077
5.177
4.838
4.892
845,711
-0.18(-3.64%)
Oct 21, 2016
5.238
5.315
4.962
5.077
949,499
-0.26(-4.90%)
Oct 20, 2016
4.769
5.385
4.769
5.338
1,332,305
+0.57(+11.94%)
Oct 19, 2016
4.785
4.900
4.600
4.769
901,904
-0.02(-0.32%)
Oct 18, 2016
4.685
4.835
4.638
4.785
1,113,729
+0.22(+4.71%)
Oct 17, 2016
4.231
4.615
4.231
4.569
1,546,344
+0.34(+8.00%)
Oct 14, 2016
4.408
4.554
4.115
4.231
2,094,115
-0.22(-4.84%)
Oct 13, 2016
4.762
4.762
4.438
4.446
1,344,903
-0.35(-7.22%)
Oct 12, 2016
5.000
5.000
4.577
4.792
1,606,581
-0.25(-5.03%)
Oct 11, 2016
5.262
5.308
4.838
5.046
1,531,913
-0.22(-4.23%)
Oct 10, 2016
5.208
5.338
5.154
5.269
1,115,254
+0.08(+1.48%)
Oct 07, 2016
5.669
5.669
5.115
5.192
1,574,826
-0.35(-6.38%)
Oct 06, 2016
5.900
6.023
5.354
5.546
2,313,762
-0.72(-11.43%)
Oct 05, 2016
6.377
6.431
6.208
6.262
726,718
-0.01(-0.12%)
Oct 04, 2016
6.477
6.608
6.208
6.269
748,567
-0.18(-2.86%)
Oct 03, 2016
6.638
6.746
6.323
6.454
700,953
-0.15(-2.21%)
Sep 30, 2016
6.631
6.662
6.392
6.600
401,793
+0.10(+1.54%)
Sep 29, 2016
6.654
6.804
6.438
6.500
861,611
-0.10(-1.52%)
Sep 28, 2016
6.315
6.638
6.238
6.600
702,942
+0.40(+6.45%)
Sep 27, 2016
6.169
6.215
5.892
6.200
676,795
-0.04(-0.62%)
Sep 26, 2016
6.292
6.422
6.192
6.238
498,726
-0.01(-0.12%)
Sep 23, 2016
6.515
6.577
6.115
6.246
722,176
-0.32(-4.81%)
Sep 22, 2016
6.469
6.615
6.354
6.562
605,142
+0.22(+3.52%)
Sep 21, 2016
6.485
6.592
6.223
6.338
708,129
-0.05(-0.72%)
Sep 20, 2016
6.623
6.685
6.238
6.385
606,138
-0.25(-3.71%)
Sep 19, 2016
6.977
7.085
6.477
6.631
724,926
-0.23(-3.36%)
Sep 16, 2016
6.546
7.031
6.398
6.862
948,105
+0.32(+4.82%)
Sep 15, 2016
6.792
6.799
6.523
6.546
1,110,972
-0.26(-3.84%)
Sep 14, 2016
7.346
7.446
6.754
6.808
830,967
-0.37(-5.14%)
Sep 13, 2016
7.585
7.600
6.923
7.177
1,143,678
-0.62(-7.99%)
Sep 12, 2016
7.692
7.869
7.485
7.800
899,039
-0.03(-0.39%)
Sep 09, 2016
8.300
8.331
7.700
7.831
1,030,107
-0.55(-6.52%)
Sep 08, 2016
8.477
8.585
8.231
8.377
486,834
-0.12(-1.36%)
Sep 07, 2016
8.385
8.508
8.215
8.492
656,145
+0.11(+1.28%)
Sep 06, 2016
8.831
8.985
8.346
8.385
774,320
-0.38(-4.39%)
Sep 02, 2016
9.077
8.769
8.769
8.769
686,660
-0.18(-1.98%)
Sep 01, 2016
9.231
9.323
8.769
8.946
563,722
-0.28(-3.08%)
Aug 31, 2016
9.315
9.531
9.046
9.231
591,407
-0.23(-2.44%)
Aug 30, 2016
9.431
9.754
9.392
9.462
458,408
+0.00(+0.00%)
Aug 29, 2016
8.877
9.508
8.862
9.462
488,759
+0.54(+6.03%)
Aug 26, 2016
8.969
9.538
8.715
8.923
649,408
+0.05(+0.61%)
Aug 25, 2016
9.023
9.231
8.785
8.869
253,011
-0.15(-1.71%)
Aug 24, 2016
9.246
9.431
8.985
9.023
400,931
-0.29(-3.14%)
Aug 23, 2016
9.246
9.677
9.246
9.315
790,761
+0.12(+1.25%)
Aug 22, 2016
8.815
9.323
8.700
9.200
476,641
+0.24(+2.66%)
Aug 19, 2016
9.131
9.131
8.823
8.962
429,937
-0.25(-2.75%)
Aug 18, 2016
8.746
9.246
8.692
9.215
500,589
+0.50(+5.74%)
Aug 17, 2016
8.708
8.831
8.554
8.715
580,526
-0.01(-0.09%)
Aug 16, 2016
8.969
9.208
8.677
8.723
797,677
-0.25(-2.74%)
Aug 15, 2016
8.531
9.015
8.431
8.969
648,325
+0.49(+5.81%)
Aug 12, 2016
8.569
8.800
8.385
8.477
527,958
-0.08(-0.99%)
Aug 11, 2016
8.462
8.808
8.338
8.562
833,154
+0.14(+1.64%)
Aug 10, 2016
9.185
9.185
8.208
8.423
1,169,824
-0.71(-7.75%)
Aug 09, 2016
8.077
9.877
7.923
9.131
1,081,957
+0.25(+2.86%)
Aug 08, 2016
8.746
8.969
8.700
8.877
647,377
+0.18(+2.03%)
Aug 05, 2016
8.800
8.985
8.631
8.700
508,687
+0.07(+0.80%)
Aug 04, 2016
8.900
9.169
8.600
8.631
642,120
-0.34(-3.77%)
Aug 03, 2016
8.723
9.092
8.362
8.969
738,582
+0.23(+2.64%)
Aug 02, 2016
9.046
9.208
8.577
8.738
957,819
-0.22(-2.49%)
Aug 01, 2016
8.908
9.208
8.746
8.962
503,934
+0.05(+0.60%)
Jul 29, 2016
8.815
9.000
8.531
8.908
696,842
+0.01(+0.09%)
Jul 28, 2016
9.146
9.154
8.785
8.900
457,562
-0.27(-2.94%)
Jul 27, 2016
9.108
9.685
9.085
9.169
425,270
+0.09(+1.02%)
Jul 26, 2016
8.923
9.204
8.754
9.077
458,525
+0.20(+2.25%)
Jul 25, 2016
9.362
9.469
8.815
8.877
591,113
-0.57(-6.03%)
Jul 22, 2016
9.708
9.846
9.423
9.446
305,146
-0.31(-3.15%)
Jul 21, 2016
10.08
10.30
9.685
9.754
410,663
-0.25(-2.46%)
Jul 20, 2016
10.05
10.26
9.708
10.00
440,715
-0.05(-0.46%)
Jul 19, 2016
10.42
10.65
10.02
10.05
478,567
-0.48(-4.60%)
Jul 18, 2016
10.23
10.58
10.02
10.53
537,804
+0.21(+2.01%)
Jul 15, 2016
9.900
10.35
9.762
10.32
514,653
+0.52(+5.26%)
Jul 14, 2016
9.823
10.18
9.692
9.808
467,161
+0.06(+0.63%)
Jul 13, 2016
10.21
10.23
9.477
9.746
695,150
-0.29(-2.91%)
Jul 12, 2016
9.138
10.32
9.131
10.04
1,282,655
+1.12(+12.60%)
Jul 11, 2016
8.977
9.031
8.792
8.915
490,900
+0.12(+1.31%)
Jul 08, 2016
8.323
8.885
8.331
8.800
688,766
+0.47(+5.63%)
Jul 07, 2016
8.769
8.992
8.208
8.331
923,859
-0.42(-4.75%)
Jul 06, 2016
8.762
8.808
8.392
8.746
908,004
-0.35(-3.81%)
Jul 05, 2016
9.585
9.585
8.777
9.092
919,036
-0.68(-7.00%)
Jul 01, 2016
9.046
9.777
9.777
9.777
1,085,630
+0.48(+5.22%)
Jun 30, 2016
8.177
9.369
8.177
9.292
1,395,735
+0.66(+7.66%)
Jun 29, 2016
8.538
8.838
8.215
8.631
999,797
+0.21(+2.47%)
Jun 28, 2016
7.985
8.442
7.746
8.423
1,802,707
+0.78(+10.16%)
Jun 27, 2016
8.485
8.531
7.473
7.646
1,645,094
-0.98(-11.41%)
Jun 24, 2016
8.615
8.731
8.223
8.631
1,642,774
-0.34(-3.77%)
Jun 23, 2016
9.054
9.246
8.908
8.969
899,440
-0.04(-0.43%)
Jun 22, 2016
9.523
9.523
9.000
9.008
667,893
-0.42(-4.49%)
Jun 21, 2016
9.769
9.785
9.208
9.431
702,114
-0.38(-3.84%)
Jun 20, 2016
10.05
10.23
9.762
9.808
496,893
-0.07(-0.70%)
Jun 17, 2016
9.785
10.21
9.731
9.877
1,091,617
+0.18(+1.90%)
Jun 16, 2016
10.00
10.08
9.538
9.692
1,199,601
-0.61(-5.90%)
Jun 15, 2016
10.50
10.84
10.28
10.30
456,807
-0.17(-1.62%)
Jun 14, 2016
10.40
10.98
10.24
10.47
795,085
-0.07(-0.66%)
Jun 13, 2016
10.55
10.96
10.46
10.54
843,362
-0.19(-1.79%)
Jun 10, 2016
11.20
11.44
10.61
10.73
690,231
-0.78(-6.75%)
Jun 09, 2016
11.55
11.75
11.23
11.51
628,126
-0.28(-2.41%)
Jun 08, 2016
11.54
11.85
11.35
11.79
680,737
+0.40(+3.51%)
Jun 07, 2016
11.18
11.58
11.03
11.39
737,941
+0.25(+2.28%)
Jun 06, 2016
10.37
11.30
10.35
11.14
1,340,570
+0.71(+6.78%)
Jun 03, 2016
10.22
10.52
10.14
10.43
749,023
+0.24(+2.34%)
Jun 02, 2016
9.731
10.21
9.700
10.19
550,895
+0.39(+4.00%)
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.