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
Dundee Precious Metl
(OP:
DPMLF
)
8.280
+0.150 (+1.85%)
Streaming Delayed Price
Updated: 3:54 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
1.870
2.040
1.870
2.040
1,400
+0.09(+4.62%)
May 27, 2016
1.950
1.950
1.950
0
-0.08(-3.98%)
May 26, 2016
2.070
2.070
2.020
2.031
2,200
-0.08(-3.75%)
May 25, 2016
1.980
2.110
1.980
2.110
2,034
+0.11(+5.67%)
May 24, 2016
2.300
2.300
1.979
1.997
5,500
-0.35(-15.03%)
May 23, 2016
2.384
2.384
2.350
2.350
1,700
+0.13(+5.84%)
May 20, 2016
2.321
2.321
2.220
2.220
4,100
-0.06(-2.80%)
May 19, 2016
2.320
2.329
2.284
2.284
3,814
+0.01(+0.63%)
May 18, 2016
2.389
2.394
2.270
2.270
1,050
-0.14(-5.73%)
May 17, 2016
2.260
2.408
2.260
2.408
3,850
+0.11(+4.64%)
May 16, 2016
2.350
2.350
2.301
2.301
1,250
+0.08(+3.61%)
May 13, 2016
2.240
2.240
2.221
2.221
10,119
-0.06(-2.59%)
May 12, 2016
2.280
2.280
2.280
2.280
100
-0.03(-1.30%)
May 11, 2016
2.310
2.310
2.310
2.310
200
+0.03(+1.32%)
May 10, 2016
2.221
2.280
2.220
2.280
4,818
+0.06(+2.68%)
May 09, 2016
2.250
2.250
2.211
2.220
16,500
-0.13(-5.51%)
May 06, 2016
2.310
2.420
2.310
2.350
72,301
+0.12(+5.39%)
May 05, 2016
2.209
2.230
2.209
2.230
30,000
+0.02(+0.90%)
May 04, 2016
2.220
2.230
2.140
2.210
17,325
+0.01(+0.45%)
May 03, 2016
2.226
2.229
2.170
2.200
27,947
-0.03(-1.13%)
May 02, 2016
2.250
2.260
2.205
2.225
103,300
+0.08(+3.49%)
Apr 29, 2016
2.100
2.175
2.100
2.150
10,650
+0.14(+6.97%)
Apr 28, 2016
2.028
2.036
2.010
2.010
31,100
-0.00(-0.22%)
Apr 26, 2016
2.014
2.014
2.014
0
-0.01(-0.28%)
Apr 25, 2016
2.061
2.065
2.020
2.020
48,500
+0.01(+0.36%)
Apr 22, 2016
2.044
2.070
2.010
2.013
66,700
-0.02(-0.90%)
Apr 21, 2016
2.000
2.046
1.999
2.031
10,029
-0.01(-0.45%)
Apr 20, 2016
2.040
2.070
2.038
2.040
68,736
+0.05(+2.38%)
Apr 19, 2016
1.995
2.000
1.981
1.993
31,441
+0.07(+3.78%)
Apr 18, 2016
1.890
1.920
1.890
1.920
41,241
+0.07(+4.04%)
Apr 15, 2016
1.854
1.854
1.845
1.845
11,000
-0.00(-0.25%)
Apr 14, 2016
1.900
1.915
1.790
1.850
38,218
-0.06(-3.14%)
Apr 13, 2016
1.907
1.914
1.890
1.910
21,513
+0.04(+2.34%)
Apr 12, 2016
1.840
1.899
1.840
1.866
32,550
+0.01(+0.34%)
Apr 11, 2016
1.810
1.895
1.800
1.860
5,600
+0.15(+8.77%)
Apr 08, 2016
1.650
1.710
1.622
1.710
7,050
+0.08(+4.91%)
Apr 07, 2016
1.649
1.650
1.630
1.630
21,600
-0.04(-2.28%)
Apr 06, 2016
1.679
1.679
1.659
1.668
90,800
-0.00(-0.11%)
Apr 05, 2016
1.630
1.670
1.630
1.670
12,223
+0.07(+4.37%)
Apr 01, 2016
1.600
1.600
1.600
0
+0.00(+0.16%)
Mar 31, 2016
1.597
1.597
1.597
1.597
1,000
-0.00(-0.16%)
Mar 30, 2016
1.550
1.600
1.550
1.600
28,100
+0.05(+3.43%)
Mar 29, 2016
1.444
1.547
1.430
1.547
5,985
+0.09(+5.96%)
Mar 28, 2016
1.550
1.550
1.460
1.460
8,829
-0.12(-7.36%)
Mar 24, 2016
1.576
1.576
1.576
0
-0.03(-1.67%)
Mar 23, 2016
1.671
1.671
1.572
1.603
8,953
-0.16(-8.94%)
Mar 22, 2016
1.768
1.770
1.760
1.760
5,796
+0.02(+1.29%)
Mar 21, 2016
1.687
1.790
1.687
1.738
84,521
+0.08(+4.67%)
Mar 18, 2016
1.570
1.660
1.570
1.660
1,703,719
+0.06(+3.76%)
Mar 17, 2016
1.700
1.730
1.570
1.600
31,122
-0.07(-4.20%)
Mar 16, 2016
1.489
1.670
1.461
1.670
36,010
+0.19(+12.84%)
Mar 15, 2016
1.340
1.480
1.340
1.480
4,020
+0.06(+4.23%)
Mar 14, 2016
1.350
1.420
1.350
1.420
30,210
+0.07(+5.19%)
Mar 11, 2016
1.344
1.360
1.344
1.350
2,918
+0.01(+0.93%)
Mar 10, 2016
1.269
1.338
1.269
1.338
6,657
+0.09(+6.88%)
Mar 09, 2016
1.200
1.252
1.200
1.252
3,300
+0.01(+0.92%)
Mar 08, 2016
1.300
1.318
1.240
1.240
14,400
-0.05(-3.87%)
Mar 07, 2016
1.216
1.300
1.203
1.290
20,763
+0.06(+4.59%)
Mar 04, 2016
1.154
1.302
1.154
1.233
100,985
+0.12(+10.34%)
Mar 03, 2016
0.8784
1.118
0.8784
1.118
809,331
+0.22(+24.53%)
Mar 02, 2016
0.8617
0.8976
0.8617
0.8976
349,363
+0.06(+7.10%)
Mar 01, 2016
0.8500
0.8500
0.8279
0.8381
6,500
-0.00(-0.23%)
Feb 29, 2016
0.8470
0.8850
0.8400
0.8400
27,029
-0.02(-1.89%)
Feb 26, 2016
0.8760
0.8819
0.8530
0.8562
46,855
-0.00(-0.50%)
Feb 25, 2016
0.8610
0.8706
0.8379
0.8605
35,721
+0.03(+3.80%)
Feb 24, 2016
0.7544
0.8760
0.7544
0.8290
141,736
+0.07(+9.29%)
Feb 23, 2016
0.7092
0.7585
0.7020
0.7585
17,450
+0.04(+6.08%)
Feb 22, 2016
0.7056
0.7208
0.7056
0.7150
6,925
-0.02(-2.05%)
Feb 19, 2016
0.7346
0.7400
0.7206
0.7300
12,125
-0.00(-0.44%)
Feb 18, 2016
0.6841
0.7400
0.6841
0.7332
4,625
+0.03(+3.94%)
Feb 17, 2016
0.7045
0.7189
0.6900
0.7054
64,750
+0.03(+3.74%)
Feb 16, 2016
0.6880
0.6980
0.6800
0.6800
6,925
-0.02(-2.27%)
Feb 12, 2016
0.6958
0.6958
0.6958
0
-0.02(-3.24%)
Feb 11, 2016
0.7495
0.7495
0.7084
0.7191
21,800
+0.03(+4.87%)
Feb 10, 2016
0.8100
0.8100
0.6857
0.6857
29,200
-0.16(-19.07%)
Feb 09, 2016
0.8489
0.8583
0.8470
0.8473
27,600
-0.01(-0.62%)
Feb 08, 2016
0.8410
0.8561
0.8232
0.8526
112,400
-0.00(-0.15%)
Feb 05, 2016
0.8074
0.8539
0.8074
0.8539
20,300
+0.04(+5.03%)
Feb 04, 2016
0.8040
0.8193
0.8021
0.8130
8,450
+0.03(+3.44%)
Feb 03, 2016
0.7980
0.7980
0.7860
0.7860
3,275
+0.01(+0.64%)
Feb 02, 2016
0.7800
0.7810
0.7800
0.7810
1,100
-0.01(-1.65%)
Feb 01, 2016
0.7898
0.7941
0.7826
0.7941
9,200
+0.03(+3.40%)
Jan 29, 2016
0.7476
0.7690
0.7302
0.7680
9,600
+0.02(+1.99%)
Jan 28, 2016
0.7578
0.7578
0.7530
0.7530
800
-0.04(-5.28%)
Jan 27, 2016
0.7852
0.8256
0.7804
0.7950
42,950
+0.02(+2.85%)
Jan 26, 2016
0.7610
0.7800
0.7610
0.7730
10,300
+0.05(+7.36%)
Jan 25, 2016
0.7399
0.7400
0.7200
0.7200
4,090
-0.01(-1.57%)
Jan 22, 2016
0.7340
0.7445
0.7314
0.7315
6,700
+0.01(+0.76%)
Jan 21, 2016
0.7549
0.7620
0.7227
0.7260
10,500
+0.00(+0.19%)
Jan 20, 2016
0.6200
0.7860
0.6200
0.7246
62,501
+0.10(+16.20%)
Jan 19, 2016
0.6572
0.6782
0.6235
0.6236
7,750
-0.02(-2.91%)
Jan 15, 2016
0.6423
0.6423
0.6423
0
-0.04(-5.28%)
Jan 14, 2016
0.6781
0.6781
0.6781
0.6781
3,770
-0.02(-3.09%)
Jan 13, 2016
0.7203
0.7203
0.6840
0.6997
25,500
-0.02(-2.58%)
Jan 12, 2016
0.8010
0.8010
0.7068
0.7182
14,850
-0.08(-9.67%)
Jan 11, 2016
0.8830
0.8830
0.7951
0.7951
3,050
-0.09(-10.41%)
Jan 08, 2016
0.9150
0.9150
0.8875
0.8875
19,358
-0.02(-2.58%)
Jan 07, 2016
0.9100
0.9110
0.8986
0.9110
4,900
+0.00(+0.39%)
Jan 06, 2016
0.9385
0.9420
0.9060
0.9075
3,300
-0.05(-4.94%)
Jan 05, 2016
0.9547
0.9547
0.9547
0.9547
1,000
+0.02(+1.94%)
Jan 04, 2016
0.9300
0.9425
0.9300
0.9365
25,158
+0.05(+5.54%)
Dec 31, 2015
0.8873
0.8873
0.8873
0
-0.02(-2.40%)
Dec 30, 2015
0.9159
0.9304
0.8900
0.9091
42,900
-0.00(-0.10%)
Dec 29, 2015
0.9300
0.9420
0.9100
0.9100
120,600
-0.02(-2.15%)
Dec 28, 2015
0.9460
0.9700
0.9300
0.9300
21,900
-0.02(-2.21%)
Dec 24, 2015
0.9510
0.9510
0.9510
0
+0.02(+2.43%)
Dec 23, 2015
0.9473
0.9567
0.9200
0.9284
46,242
-0.02(-1.86%)
Dec 22, 2015
0.9500
0.9600
0.9460
0.9460
14,600
-0.02(-1.98%)
Dec 21, 2015
0.9500
0.9710
0.9500
0.9651
16,362
+0.02(+1.59%)
Dec 18, 2015
0.9500
0.9500
0.9500
0.9500
30,423
-0.03(-3.06%)
Dec 17, 2015
0.9272
1.000
0.8700
0.9800
183,825
+0.03(+3.31%)
Dec 16, 2015
0.9195
0.9664
0.9195
0.9486
13,900
+0.03(+3.80%)
Dec 15, 2015
0.8730
0.9140
0.8600
0.9139
30,000
+0.05(+6.14%)
Dec 14, 2015
0.8631
0.8631
0.8543
0.8610
4,443
-0.05(-5.18%)
Dec 11, 2015
0.8510
0.9080
0.8510
0.9080
4,200
+0.02(+2.48%)
Dec 10, 2015
0.8898
0.9480
0.8720
0.8860
37,508
-0.03(-3.49%)
Dec 09, 2015
0.9022
0.9180
0.8990
0.9180
4,958
-0.03(-3.06%)
Dec 08, 2015
0.9546
0.9546
0.9321
0.9470
17,465
-0.04(-4.34%)
Dec 07, 2015
1.020
1.020
0.9570
0.9900
840
-0.02(-1.66%)
Dec 03, 2015
1.007
1.007
1.007
0
+0.01(+0.77%)
Dec 02, 2015
0.9909
1.010
0.9909
0.9990
28,000
-0.01(-1.09%)
Dec 01, 2015
0.9935
1.010
0.9935
1.010
18,135
+0.02(+1.51%)
Nov 30, 2015
1.030
1.050
0.9933
0.9950
40,981
-0.04(-3.40%)
Nov 27, 2015
1.030
1.030
1.030
1.030
2,200
-0.04(-4.18%)
Nov 25, 2015
1.075
1.075
1.075
0
-0.00(-0.26%)
Nov 24, 2015
1.000
1.090
0.9700
1.078
96,863
-0.05(-4.40%)
Nov 23, 2015
1.124
1.127
1.124
1.127
89,616
+0.01(+0.65%)
Nov 20, 2015
1.178
1.178
1.120
1.120
14,483
-0.08(-6.83%)
Nov 19, 2015
1.219
1.240
1.172
1.202
26,144
+0.07(+6.21%)
Nov 18, 2015
1.097
1.170
1.097
1.132
75,012
+0.04(+3.36%)
Nov 17, 2015
1.150
1.150
1.091
1.095
5,700
-0.05(-4.15%)
Nov 16, 2015
1.200
1.200
1.142
1.142
19,740
-0.03(-2.36%)
Nov 13, 2015
1.210
1.210
1.170
1.170
10,600
-0.04(-3.31%)
Nov 12, 2015
1.215
1.215
1.200
1.210
3,200
-0.04(-3.20%)
Nov 11, 2015
1.250
1.250
1.250
1.250
4,936
+0.02(+1.92%)
Nov 10, 2015
1.221
1.226
1.221
1.226
1,800
-0.01(-0.62%)
Nov 09, 2015
1.234
1.234
1.234
1.234
1,150
+0.01(+1.09%)
Nov 06, 2015
1.231
1.231
1.221
1.221
800
-0.02(-1.81%)
Nov 05, 2015
1.280
1.280
1.243
1.243
44,600
-0.00(-0.15%)
Nov 04, 2015
1.257
1.257
1.220
1.245
61,951
-0.04(-2.78%)
Nov 03, 2015
1.285
1.300
1.280
1.281
7,500
-0.07(-5.32%)
Oct 30, 2015
1.353
1.353
1.353
0
-0.03(-2.09%)
Oct 29, 2015
1.390
1.400
1.359
1.382
14,100
-0.15(-9.69%)
Oct 28, 2015
1.530
1.530
1.530
1.530
100
+0.04(+2.68%)
Oct 27, 2015
1.490
1.490
1.490
1.490
1,250
-0.03(-2.17%)
Oct 26, 2015
1.522
1.523
1.522
1.523
650
-0.00(-0.09%)
Oct 23, 2015
1.511
1.550
1.511
1.524
104,094
-0.00(-0.19%)
Oct 22, 2015
1.542
1.560
1.527
1.527
15,750
-0.03(-2.10%)
Oct 21, 2015
1.560
1.560
1.560
1.560
100
+0.04(+2.63%)
Oct 20, 2015
1.680
1.700
1.520
1.520
3,500
-0.28(-15.56%)
Oct 15, 2015
1.800
1.800
1.800
0
+0.03(+1.69%)
Oct 14, 2015
1.580
1.770
1.580
1.770
2,050
+0.12(+7.27%)
Oct 13, 2015
1.650
1.650
1.650
1.650
325
-0.01(-0.48%)
Oct 08, 2015
1.658
1.658
1.658
0
+0.02(+1.09%)
Oct 07, 2015
1.694
1.695
1.630
1.640
7,150
-0.13(-7.34%)
Oct 06, 2015
1.766
1.770
1.766
1.770
11,700
+0.03(+1.72%)
Oct 05, 2015
1.696
1.763
1.696
1.740
22,500
+0.03(+1.92%)
Oct 02, 2015
1.671
1.711
1.671
1.707
5,677
+0.12(+7.60%)
Sep 30, 2015
1.587
1.587
1.587
0
-0.02(-1.50%)
Sep 28, 2015
1.611
1.611
1.611
0
-0.09(-5.45%)
Sep 25, 2015
1.790
1.790
1.680
1.704
2,816
-0.08(-4.51%)
Sep 24, 2015
1.751
1.790
1.750
1.784
4,300
+0.05(+2.76%)
Sep 22, 2015
1.736
1.736
1.736
0
-0.12(-6.65%)
Sep 17, 2015
1.860
1.860
1.860
75
+0.06(+3.24%)
Sep 16, 2015
1.740
1.802
1.740
1.802
400
+0.03(+1.79%)
Sep 15, 2015
1.770
1.770
1.770
1.770
131
-0.03(-1.67%)
Sep 14, 2015
1.759
1.803
1.759
1.800
19,431
+0.18(+11.12%)
Sep 11, 2015
1.610
1.620
1.574
1.620
14,387
-0.01(-0.82%)
Sep 10, 2015
1.632
1.634
1.580
1.633
14,200
+0.02(+1.45%)
Sep 09, 2015
1.619
1.619
1.590
1.610
15,465
-0.03(-1.63%)
Sep 08, 2015
1.640
1.676
1.630
1.637
21,500
-0.04(-2.58%)
Sep 02, 2015
1.680
1.680
1.680
0
-0.04(-2.33%)
Sep 01, 2015
1.720
1.750
1.720
1.720
7,012
+0.03(+1.71%)
Aug 31, 2015
1.810
1.810
1.691
1.691
9,348
-0.20(-10.53%)
Aug 28, 2015
1.762
1.890
1.762
1.890
5,800
+0.12(+6.78%)
Aug 27, 2015
1.569
1.770
1.569
1.770
27,565
+0.15(+9.21%)
Aug 26, 2015
1.710
1.710
1.621
1.621
1,200
-0.05(-2.95%)
Aug 25, 2015
1.580
1.670
1.580
1.670
9,158
+0.06(+3.73%)
Aug 24, 2015
1.689
1.689
1.610
1.610
500
-0.18(-10.06%)
Aug 21, 2015
1.850
1.850
1.790
1.790
400
-0.12(-6.28%)
Aug 20, 2015
1.920
1.926
1.910
1.910
700
+0.10(+5.52%)
Aug 19, 2015
1.810
1.810
1.810
1.810
100
+0.19(+11.58%)
Aug 18, 2015
1.622
1.645
1.615
1.622
3,023
-0.03(-1.82%)
Aug 17, 2015
1.656
1.656
1.652
1.652
2,300
-0.03(-2.01%)
Aug 14, 2015
1.653
1.686
1.653
1.686
624
+0.05(+3.11%)
Aug 13, 2015
1.680
1.680
1.635
1.635
11,100
-0.19(-10.65%)
Aug 12, 2015
1.658
1.830
1.658
1.830
3,100
+0.25(+15.75%)
Aug 11, 2015
1.553
1.581
1.548
1.581
11,467
+0.02(+1.57%)
Aug 10, 2015
1.564
1.564
1.556
1.556
6,000
+0.01(+0.42%)
Aug 07, 2015
1.550
1.580
1.513
1.550
13,300
+0.02(+1.31%)
Aug 06, 2015
1.511
1.530
1.510
1.530
1,900
-0.03(-1.92%)
Aug 05, 2015
1.524
1.560
1.524
1.560
1,998
-0.02(-1.27%)
Aug 04, 2015
1.595
1.595
1.580
1.580
3,000
+0.07(+4.64%)
Aug 03, 2015
1.510
1.510
1.510
1.510
170
-0.11(-6.88%)
Jul 31, 2015
1.622
1.622
1.622
1.622
1,228
-0.02(-1.12%)
Jul 29, 2015
1.640
1.640
1.640
0
+0.04(+2.79%)
Jul 27, 2015
1.595
1.595
1.595
3,580
+0.12(+7.78%)
Jul 24, 2015
1.470
1.490
1.470
1.480
3,825
-0.07(-4.57%)
Jul 23, 2015
1.578
1.578
1.550
1.551
7,300
-0.09(-5.42%)
Jul 22, 2015
1.667
1.670
1.610
1.640
7,750
-0.25(-13.38%)
Jul 17, 2015
1.893
1.893
1.893
0
-0.01(-0.47%)
Jul 16, 2015
1.923
1.970
1.903
1.903
19,122
-0.02(-1.06%)
Jul 15, 2015
1.923
1.923
1.923
1.923
738
+0.04(+2.01%)
Jul 13, 2015
1.885
1.885
1.885
0
+0.04(+2.18%)
Jul 10, 2015
1.879
1.879
1.845
1.845
2,900
-0.09(-4.77%)
Jul 08, 2015
1.937
1.937
1.937
0
-0.02(-1.17%)
Jul 07, 2015
2.040
1.922
1.960
5,200
-0.08(-3.92%)
Jul 06, 2015
1.961
2.050
1.961
2.040
25,400
+0.07(+3.82%)
Jul 02, 2015
1.965
1.965
1.965
0
-0.03(-1.75%)
Jul 01, 2015
2.080
2.080
2.000
2.000
4,940
-0.03(-1.54%)
Jun 30, 2015
2.031
2.031
2.031
2.031
300
-0.01(-0.43%)
Jun 29, 2015
2.070
2.070
2.040
2.040
16,800
-0.07(-3.41%)
Jun 24, 2015
2.112
2.112
2.112
0
-0.03(-1.47%)
Jun 23, 2015
2.143
2.143
2.143
2.143
860
+0.02(+1.11%)
Jun 22, 2015
2.150
2.168
2.120
2.120
22,200
+0.11(+5.47%)
Jun 19, 2015
2.048
2.051
2.010
2.010
4,875
-0.07(-3.34%)
Jun 18, 2015
2.070
2.120
2.070
2.079
9,050
+0.02(+0.95%)
Jun 17, 2015
2.059
2.060
2.059
2.060
4,500
+0.03(+1.68%)
Jun 16, 2015
1.998
2.026
1.990
2.026
1,500
-0.04(-1.70%)
Jun 15, 2015
2.024
2.061
2.024
2.061
14,775
-0.02(-0.73%)
Jun 12, 2015
2.076
2.076
2.076
2.076
523
-0.06(-2.86%)
Jun 10, 2015
2.137
2.137
2.137
0
+0.09(+4.26%)
Jun 09, 2015
2.097
2.097
2.050
2.050
7,000
-0.03(-1.44%)
Jun 08, 2015
2.080
2.080
2.080
2.080
2,198
-0.02(-1.04%)
Jun 05, 2015
2.168
2.168
2.102
2.102
9,725
-0.11(-4.90%)
Jun 03, 2015
2.210
2.210
2.210
0
+0.04(+1.89%)
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.