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
Glencore Internation
(OP:
GLCNF
)
6.140
-0.020 (-0.32%)
Streaming Delayed Price
Updated: 3:02 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 30, 2014
5.410
5.440
5.400
5.408
5,792
-0.07(-1.31%)
May 29, 2014
5.486
5.500
5.480
5.480
3,413
+0.01(+0.18%)
May 28, 2014
5.480
5.480
5.470
5.470
8,643
-0.02(-0.44%)
May 27, 2014
5.530
5.530
5.490
5.494
20,398
-0.05(-0.83%)
May 23, 2014
5.540
5.540
5.540
0
+0.01(+0.18%)
May 22, 2014
5.540
5.540
5.530
5.530
25,550
+0.03(+0.55%)
May 21, 2014
5.490
5.540
5.480
5.500
19,315
+0.06(+1.10%)
May 20, 2014
5.500
5.540
5.440
5.440
31,393
-0.09(-1.63%)
May 19, 2014
5.530
5.530
5.510
5.530
4,167
+0.08(+1.47%)
May 16, 2014
5.460
5.464
5.450
5.450
3,593
-0.02(-0.37%)
May 15, 2014
5.540
5.540
5.470
5.470
2,623
-0.01(-0.21%)
May 14, 2014
5.456
5.506
5.456
5.481
1,643
-0.09(-1.59%)
May 13, 2014
5.568
5.576
5.564
5.570
7,747
+0.03(+0.54%)
May 12, 2014
5.556
5.580
5.540
5.540
22,379
+0.06(+1.09%)
May 09, 2014
5.520
5.520
5.470
5.480
6,012
-0.05(-0.90%)
May 08, 2014
5.560
5.560
5.530
5.530
38,622
+0.05(+0.95%)
May 07, 2014
5.430
5.510
5.430
5.478
6,471
+0.05(+0.88%)
May 06, 2014
5.420
5.450
5.400
5.430
62,581
+0.03(+0.56%)
May 05, 2014
5.370
5.420
5.350
5.400
47,758
+0.00(+0.07%)
May 02, 2014
5.350
5.396
5.350
5.396
2,424
+0.07(+1.28%)
May 01, 2014
5.320
5.328
5.320
5.328
2,073
-0.03(-0.60%)
Apr 30, 2014
5.340
5.410
5.340
5.360
138,329
+0.07(+1.32%)
Apr 29, 2014
5.280
5.300
5.280
5.290
8,741
+0.03(+0.57%)
Apr 28, 2014
5.256
5.260
5.200
5.260
11,424
-0.02(-0.38%)
Apr 25, 2014
5.280
5.304
5.280
5.280
3,301
-0.02(-0.38%)
Apr 24, 2014
5.300
5.300
5.300
5.300
3,184
-0.01(-0.19%)
Apr 23, 2014
5.310
5.310
5.310
5.310
190
+0.01(+0.19%)
Apr 21, 2014
5.300
5.300
5.300
44
+0.03(+0.57%)
Apr 17, 2014
5.270
5.270
5.270
0
+0.01(+0.19%)
Apr 16, 2014
5.236
5.290
5.236
5.260
9,069
+0.06(+1.15%)
Apr 15, 2014
5.250
5.250
5.170
5.200
37,224
-0.08(-1.59%)
Apr 14, 2014
5.264
5.322
5.264
5.284
8,354
+0.07(+1.42%)
Apr 11, 2014
5.190
5.214
5.190
5.210
0
-0.03(-0.57%)
Apr 10, 2014
5.270
5.273
5.240
5.240
5,072
+0.01(+0.19%)
Apr 09, 2014
5.290
5.290
5.230
5.230
84,187
-0.06(-1.13%)
Apr 08, 2014
5.260
5.320
5.240
5.290
7,436
+0.08(+1.54%)
Apr 07, 2014
5.240
5.280
5.210
5.210
15,934
-0.03(-0.57%)
Apr 04, 2014
5.296
5.320
5.240
5.240
0
+0.03(+0.58%)
Apr 03, 2014
5.210
5.210
5.170
5.210
3,595
+0.01(+0.19%)
Apr 02, 2014
5.270
5.270
5.200
5.200
19,906
+0.07(+1.36%)
Apr 01, 2014
5.170
5.180
5.130
5.130
2,008
+0.01(+0.20%)
Mar 31, 2014
5.200
5.200
5.120
5.120
16,149
-0.05(-0.97%)
Mar 28, 2014
5.226
5.230
5.170
5.170
0
+0.09(+1.77%)
Mar 27, 2014
5.090
5.111
5.060
5.080
6,311
-0.04(-0.86%)
Mar 26, 2014
5.186
5.186
5.120
5.124
5,075
-0.02(-0.47%)
Mar 25, 2014
5.120
5.180
5.120
5.148
15,873
+0.11(+2.10%)
Mar 24, 2014
5.120
5.130
5.040
5.042
10,828
+0.00(+0.04%)
Mar 21, 2014
4.980
5.060
4.974
5.040
34,135
+0.05(+1.00%)
Mar 20, 2014
4.970
4.990
4.950
4.990
32,179
+0.03(+0.53%)
Mar 19, 2014
5.070
5.070
4.963
4.963
6,616
-0.19(-3.62%)
Mar 18, 2014
5.112
5.190
5.110
5.150
18,936
+0.05(+1.03%)
Mar 17, 2014
5.100
5.160
5.090
5.098
12,241
+0.15(+2.98%)
Mar 14, 2014
4.984
5.000
4.910
4.950
0
-0.07(-1.39%)
Mar 13, 2014
5.151
5.151
5.020
5.020
147,325
-0.11(-2.14%)
Mar 12, 2014
5.110
5.170
5.100
5.130
26,820
-0.07(-1.35%)
Mar 11, 2014
5.210
5.280
5.190
5.200
50,577
-0.08(-1.52%)
Mar 10, 2014
5.230
5.280
5.230
5.280
2,358
-0.11(-2.04%)
Mar 07, 2014
5.540
5.540
5.390
5.390
0
-0.32(-5.60%)
Mar 06, 2014
5.660
5.740
5.660
5.710
101,662
+0.17(+3.07%)
Mar 05, 2014
5.575
5.575
5.540
5.540
9,018
+0.02(+0.36%)
Mar 04, 2014
5.550
5.582
5.520
5.520
21,190
+0.06(+1.10%)
Mar 03, 2014
5.400
5.460
5.400
5.460
14,318
-0.05(-0.94%)
Feb 28, 2014
5.505
5.534
5.505
5.512
0
-0.02(-0.40%)
Feb 27, 2014
5.500
5.540
5.480
5.534
2,192
+0.07(+1.36%)
Feb 26, 2014
5.480
5.510
5.460
5.460
4,910
-0.09(-1.62%)
Feb 25, 2014
5.555
5.570
5.540
5.550
3,093
-0.06(-1.00%)
Feb 24, 2014
5.590
5.630
5.590
5.606
25,805
-0.02(-0.43%)
Feb 21, 2014
5.650
5.666
5.630
5.630
0
-0.07(-1.23%)
Feb 20, 2014
5.690
5.700
5.650
5.700
3,482
-0.05(-0.87%)
Feb 19, 2014
5.790
5.828
5.750
5.750
99,944
-0.02(-0.35%)
Feb 18, 2014
5.770
5.796
5.730
5.770
224,579
+0.08(+1.41%)
Feb 14, 2014
5.690
5.690
5.690
0
+0.19(+3.45%)
Feb 13, 2014
5.500
5.550
5.500
5.500
4,323
-0.09(-1.61%)
Feb 12, 2014
5.620
5.620
5.560
5.590
80,784
+0.11(+2.05%)
Feb 11, 2014
5.385
5.495
5.385
5.478
254,447
+0.15(+2.77%)
Feb 10, 2014
5.330
5.380
5.330
5.330
2,732
-0.01(-0.19%)
Feb 07, 2014
5.340
5.390
5.340
5.340
0
+0.09(+1.71%)
Feb 06, 2014
5.200
5.260
5.200
5.250
14,708
+0.13(+2.54%)
Feb 05, 2014
5.130
5.130
5.096
5.120
7,039
-0.01(-0.25%)
Feb 04, 2014
5.080
5.149
5.080
5.133
16,423
+0.09(+1.85%)
Feb 03, 2014
5.260
5.260
5.040
5.040
16,337
-0.29(-5.44%)
Jan 31, 2014
5.240
5.330
5.240
5.330
0
-0.00(-0.06%)
Jan 30, 2014
5.314
5.350
5.314
5.333
20,936
-0.05(-0.87%)
Jan 29, 2014
5.310
5.390
5.310
5.380
5,589
+0.02(+0.37%)
Jan 28, 2014
5.374
5.424
5.360
5.360
121,597
+0.07(+1.32%)
Jan 27, 2014
5.350
5.350
5.290
5.290
686
-0.03(-0.56%)
Jan 24, 2014
5.480
5.480
5.320
5.320
0
-0.23(-4.14%)
Jan 23, 2014
5.521
5.550
5.510
5.550
8,787
+0.01(+0.18%)
Jan 22, 2014
5.548
5.570
5.537
5.540
69,585
+0.06(+1.09%)
Jan 21, 2014
5.500
5.520
5.470
5.480
32,357
-0.04(-0.69%)
Jan 17, 2014
5.518
5.518
5.518
0
+0.17(+3.14%)
Jan 16, 2014
5.390
5.400
5.340
5.350
20,740
+0.10(+1.90%)
Jan 15, 2014
5.224
5.250
5.224
5.250
3,990
+0.04(+0.77%)
Jan 14, 2014
5.240
5.260
5.210
5.210
13,801
-0.03(-0.57%)
Jan 13, 2014
5.250
5.270
5.240
5.240
39,076
-0.00(-0.09%)
Jan 10, 2014
5.230
5.270
5.230
5.245
4,749
+0.11(+2.18%)
Jan 09, 2014
5.170
5.170
5.020
5.133
17,045
-0.01(-0.15%)
Jan 08, 2014
5.170
5.180
5.100
5.140
30,602
+0.08(+1.66%)
Jan 07, 2014
5.061
5.080
5.050
5.056
117,118
-0.03(-0.67%)
Jan 06, 2014
5.070
5.090
5.020
5.090
2,219
+0.06(+1.19%)
Jan 03, 2014
5.040
5.080
5.030
5.030
27,362
-0.06(-1.16%)
Jan 02, 2014
5.120
5.124
5.080
5.089
33,679
-0.13(-2.51%)
Dec 31, 2013
5.220
5.220
5.220
0
-0.01(-0.19%)
Dec 30, 2013
5.200
5.256
5.200
5.230
54,816
+0.06(+1.16%)
Dec 27, 2013
5.190
5.203
5.170
5.170
20,605
+0.17(+3.40%)
Dec 26, 2013
5.050
5.060
5.000
5.000
39,030
-0.02(-0.40%)
Dec 24, 2013
5.042
5.050
5.020
5.020
0
-0.04(-0.79%)
Dec 23, 2013
5.050
5.090
5.050
5.060
9,711
+0.07(+1.40%)
Dec 20, 2013
4.990
5.040
4.980
4.990
146,921
-0.06(-1.19%)
Dec 19, 2013
4.950
5.050
4.950
5.050
12,813
+0.04(+0.80%)
Dec 18, 2013
5.030
5.050
4.990
5.010
64,054
+0.01(+0.20%)
Dec 17, 2013
4.990
5.030
4.990
5.000
5,556
+0.05(+1.01%)
Dec 16, 2013
5.013
5.020
4.950
4.950
14,916
+0.04(+0.81%)
Dec 13, 2013
4.960
4.970
4.900
4.910
51,635
+0.05(+1.03%)
Dec 12, 2013
4.900
4.930
4.860
4.860
21,544
-0.11(-2.25%)
Dec 11, 2013
5.050
5.050
4.960
4.972
12,186
-0.08(-1.54%)
Dec 10, 2013
5.040
5.050
4.960
5.050
11,552
+0.01(+0.28%)
Dec 09, 2013
4.980
5.060
4.980
5.036
7,022
+0.06(+1.12%)
Dec 06, 2013
5.016
5.049
4.980
4.980
18,656
+0.02(+0.40%)
Dec 05, 2013
5.020
5.020
4.960
4.960
13,166
-0.01(-0.20%)
Dec 04, 2013
4.990
4.990
4.970
4.970
871
+0.00(+0.00%)
Dec 03, 2013
4.960
5.000
4.960
4.970
13,663
-0.02(-0.41%)
Dec 02, 2013
5.070
5.070
4.980
4.990
3,253
-0.11(-2.07%)
Nov 29, 2013
5.090
5.140
5.080
5.096
13,181
+0.06(+1.11%)
Nov 27, 2013
4.980
5.040
4.980
5.040
169,408
+0.11(+2.25%)
Nov 26, 2013
4.960
4.960
4.900
4.929
19,516
-0.08(-1.62%)
Nov 25, 2013
5.030
5.030
5.010
5.010
14,312
-0.02(-0.44%)
Nov 22, 2013
5.030
5.038
5.030
5.032
45,406
-0.05(-0.94%)
Nov 21, 2013
5.050
5.120
5.050
5.080
25,227
-0.04(-0.79%)
Nov 20, 2013
5.120
5.120
5.120
5.120
1,901
-0.03(-0.67%)
Nov 19, 2013
5.214
5.214
5.150
5.155
9,662
-0.06(-1.25%)
Nov 18, 2013
5.241
5.290
5.220
5.220
15,848
+0.03(+0.58%)
Nov 15, 2013
5.253
5.290
5.190
5.190
39,495
-0.01(-0.19%)
Nov 14, 2013
5.230
5.230
5.170
5.200
16,552
-0.10(-1.89%)
Nov 12, 2013
5.200
5.300
5.200
5.300
15,420
+0.04(+0.74%)
Nov 11, 2013
5.300
5.320
5.250
5.261
53,454
-0.08(-1.48%)
Nov 08, 2013
5.310
5.340
5.260
5.340
16,426
+0.09(+1.71%)
Nov 07, 2013
5.470
5.470
5.250
5.250
86,896
-0.22(-4.02%)
Nov 06, 2013
5.500
5.538
5.470
5.470
23,785
+0.09(+1.67%)
Nov 05, 2013
5.470
5.520
5.380
5.380
36,694
+0.04(+0.75%)
Nov 04, 2013
5.350
5.350
5.300
5.340
69,493
+0.06(+1.21%)
Nov 01, 2013
5.400
5.400
5.260
5.276
47,059
-0.15(-2.82%)
Oct 31, 2013
5.470
5.480
5.420
5.429
31,885
-0.08(-1.47%)
Oct 30, 2013
5.530
5.540
5.510
5.510
36,485
+0.06(+1.10%)
Oct 29, 2013
5.500
5.500
5.450
5.450
6,228
-0.09(-1.62%)
Oct 28, 2013
5.530
5.540
5.470
5.540
6,052
-0.01(-0.18%)
Oct 25, 2013
5.520
5.550
5.510
5.550
21,173
+0.03(+0.54%)
Oct 24, 2013
5.514
5.520
5.490
5.520
5,996
+0.00(+0.00%)
Oct 23, 2013
5.440
5.520
5.440
5.520
13,660
-0.07(-1.25%)
Oct 22, 2013
5.500
5.590
5.500
5.590
90,123
+0.16(+2.95%)
Oct 21, 2013
5.430
5.500
5.430
5.430
52,160
+0.02(+0.37%)
Oct 18, 2013
5.434
5.460
5.410
5.410
23,796
+0.03(+0.56%)
Oct 17, 2013
5.348
5.380
5.290
5.380
7,490
+0.06(+1.13%)
Oct 16, 2013
5.340
5.340
5.290
5.320
6,396
-0.09(-1.66%)
Oct 15, 2013
5.390
5.410
5.300
5.410
14,774
+0.07(+1.31%)
Oct 14, 2013
5.290
5.340
5.280
5.340
7,450
-0.03(-0.56%)
Oct 11, 2013
5.290
5.380
5.290
5.370
3,443
+0.15(+2.87%)
Oct 10, 2013
5.200
5.224
5.190
5.220
2,631
+0.11(+2.15%)
Oct 09, 2013
5.201
5.201
5.090
5.110
2,671
-0.10(-1.92%)
Oct 08, 2013
5.281
5.310
5.210
5.210
84,115
-0.10(-1.81%)
Oct 07, 2013
5.280
5.310
5.280
5.306
18,857
-0.03(-0.56%)
Oct 04, 2013
5.290
5.350
5.290
5.336
22,256
+0.06(+1.06%)
Oct 03, 2013
5.380
5.380
5.280
5.280
3,940
-0.18(-3.30%)
Oct 02, 2013
5.320
5.460
5.320
5.460
14,130
+0.16(+3.02%)
Oct 01, 2013
5.282
5.312
5.270
5.300
45,904
-0.21(-3.81%)
Sep 27, 2013
5.479
5.510
5.470
5.510
3,778
-0.02(-0.40%)
Sep 26, 2013
5.540
5.548
5.506
5.532
22,687
+0.05(+0.95%)
Sep 25, 2013
5.484
5.497
5.480
5.480
3,994
+0.11(+2.05%)
Sep 24, 2013
5.350
5.382
5.350
5.370
11,742
-0.08(-1.47%)
Sep 23, 2013
5.410
5.450
5.380
5.450
33,450
+0.01(+0.18%)
Sep 20, 2013
5.380
5.450
5.380
5.440
8,735
+0.02(+0.33%)
Sep 19, 2013
5.504
5.564
5.422
5.422
11,016
-0.04(-0.70%)
Sep 18, 2013
5.310
5.500
5.240
5.460
74,592
+0.15(+2.82%)
Sep 17, 2013
5.360
5.380
5.310
5.310
7,788
-0.10(-1.85%)
Sep 16, 2013
5.420
5.471
5.410
5.410
43,351
-0.01(-0.18%)
Sep 13, 2013
5.350
5.420
5.349
5.420
16,962
+0.03(+0.56%)
Sep 12, 2013
5.370
5.450
5.370
5.390
56,212
+0.01(+0.19%)
Sep 11, 2013
5.290
5.393
5.290
5.380
97,688
+0.23(+4.47%)
Sep 10, 2013
5.206
5.206
5.150
5.150
33,745
+0.12(+2.39%)
Sep 09, 2013
5.020
5.100
5.020
5.030
36,949
+0.11(+2.24%)
Sep 06, 2013
4.960
4.984
4.920
4.920
2,294
+0.02(+0.41%)
Sep 05, 2013
4.900
4.920
4.900
4.900
4,884
-0.03(-0.61%)
Sep 04, 2013
4.928
4.930
4.897
4.930
11,210
+0.04(+0.82%)
Sep 03, 2013
4.840
4.890
4.834
4.890
10,050
+0.11(+2.30%)
Aug 30, 2013
4.776
4.780
4.776
4.780
5,000
+0.04(+0.84%)
Aug 29, 2013
4.754
4.754
4.740
4.740
3,021
-0.12(-2.39%)
Aug 28, 2013
4.720
4.870
4.720
4.856
19,657
-0.01(-0.25%)
Aug 27, 2013
4.881
4.894
4.840
4.868
29,418
-0.06(-1.26%)
Aug 26, 2013
4.900
4.980
4.810
4.930
51,352
+0.02(+0.41%)
Aug 23, 2013
4.995
5.000
4.900
4.910
146,254
+0.01(+0.12%)
Aug 22, 2013
4.880
4.950
4.850
4.904
220,220
+0.13(+2.81%)
Aug 21, 2013
4.780
4.810
4.700
4.770
54,511
+0.09(+1.92%)
Aug 20, 2013
4.590
4.680
4.580
4.680
40,346
-0.01(-0.19%)
Aug 19, 2013
4.700
4.760
4.680
4.689
92,649
-0.06(-1.29%)
Aug 16, 2013
4.800
4.800
4.750
4.750
71,025
+0.09(+1.93%)
Aug 15, 2013
4.720
4.720
4.660
4.660
38,387
-0.14(-2.92%)
Aug 14, 2013
4.780
4.840
4.780
4.800
38,850
+0.01(+0.21%)
Aug 13, 2013
4.740
4.800
4.700
4.790
125,641
+0.09(+1.91%)
Aug 12, 2013
4.591
4.700
4.591
4.700
10,263
+0.03(+0.64%)
Aug 09, 2013
4.570
4.670
4.570
4.670
22,353
+0.30(+6.96%)
Aug 08, 2013
4.340
4.390
4.291
4.366
10,847
+0.19(+4.45%)
Aug 07, 2013
4.260
4.260
4.160
4.180
22,593
-0.05(-1.09%)
Aug 06, 2013
4.290
4.300
4.200
4.226
180,283
-0.18(-4.17%)
Aug 05, 2013
4.460
4.460
4.410
4.410
1,806
+0.03(+0.64%)
Aug 02, 2013
4.410
4.421
4.351
4.382
5,780
-0.05(-1.08%)
Aug 01, 2013
4.310
4.440
4.310
4.430
13,416
+0.17(+3.99%)
Jul 31, 2013
4.210
4.270
4.210
4.260
21,680
-0.01(-0.30%)
Jul 30, 2013
4.280
4.290
4.220
4.273
15,517
+0.00(+0.07%)
Jul 29, 2013
4.370
4.370
4.270
4.270
6,659
+0.01(+0.23%)
Jul 26, 2013
4.290
4.351
4.250
4.260
74,032
-0.05(-1.16%)
Jul 25, 2013
4.330
4.330
4.280
4.310
107,950
-0.13(-2.93%)
Jul 24, 2013
4.500
4.500
4.350
4.440
70,259
+0.09(+2.07%)
Jul 23, 2013
4.290
4.400
4.290
4.350
102,382
+0.19(+4.67%)
Jul 22, 2013
4.100
4.156
4.130
4.156
10,906
+0.03(+0.63%)
Jul 19, 2013
4.080
4.190
4.080
4.130
8,797
-0.07(-1.67%)
Jul 18, 2013
4.130
4.200
4.130
4.200
39,068
+0.04(+0.96%)
Jul 17, 2013
4.210
4.210
4.100
4.160
9,389
+0.16(+4.00%)
Jul 16, 2013
3.990
4.030
3.980
4.000
21,860
+0.06(+1.50%)
Jul 15, 2013
3.940
3.990
3.930
3.941
101,082
+0.03(+0.79%)
Jul 12, 2013
3.990
3.990
3.910
3.910
10,309
-0.12(-2.98%)
Jul 11, 2013
3.980
4.050
3.980
4.030
818,131
+0.18(+4.68%)
Jul 10, 2013
3.890
3.890
3.850
3.850
40,893
-0.08(-2.04%)
Jul 09, 2013
3.910
3.960
3.850
3.930
50,811
+0.08(+2.08%)
Jul 08, 2013
3.850
3.900
3.850
3.850
23,695
-0.03(-0.77%)
Jul 05, 2013
3.960
3.960
3.850
3.880
16,997
-0.21(-5.13%)
Jul 03, 2013
4.080
4.150
4.020
4.090
11,887
-0.06(-1.45%)
Jul 02, 2013
4.250
4.250
4.150
4.150
5,756
-0.14(-3.26%)
Jul 01, 2013
4.290
4.290
4.250
4.290
7,350
+0.10(+2.39%)
Jun 28, 2013
4.160
4.190
4.130
4.190
11,302
-0.06(-1.52%)
Jun 26, 2013
4.264
4.300
4.250
4.255
151,180
+0.00(+0.11%)
Jun 25, 2013
4.310
4.310
4.250
4.250
69,664
-0.05(-1.16%)
Jun 24, 2013
4.400
4.400
4.300
4.300
24,062
-0.16(-3.63%)
Jun 21, 2013
4.500
4.530
4.410
4.462
49,172
-0.01(-0.18%)
Jun 20, 2013
4.650
4.650
4.470
4.470
42,527
-0.28(-5.89%)
Jun 19, 2013
4.810
4.850
4.750
4.750
19,828
-0.08(-1.66%)
Jun 18, 2013
4.820
4.870
4.800
4.830
16,003
-0.02(-0.41%)
Jun 17, 2013
4.970
4.970
4.850
4.850
66,517
-0.08(-1.62%)
Jun 14, 2013
4.910
4.970
4.910
4.930
8,822
+0.14(+2.92%)
Jun 13, 2013
4.700
4.840
4.700
4.790
10,151
+0.05(+1.05%)
Jun 12, 2013
4.758
4.760
4.690
4.740
357,127
+0.02(+0.42%)
Jun 11, 2013
4.730
4.740
4.660
4.720
519,279
-0.14(-2.88%)
Jun 10, 2013
4.920
4.970
4.860
4.860
4,749
-0.01(-0.25%)
Jun 07, 2013
4.920
4.940
4.860
4.872
214,638
+0.07(+1.46%)
Jun 06, 2013
4.860
4.900
4.802
4.802
25,022
-0.10(-2.12%)
Jun 05, 2013
4.910
4.960
4.900
4.906
31,152
-0.08(-1.68%)
Jun 04, 2013
5.020
5.020
4.990
4.990
15,853
-0.03(-0.60%)
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.