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
Ceragon Networks Ltd
(NQ:
CRNT
)
2.630
+0.020 (+0.77%)
Streaming Delayed Price
Updated: 4:00 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 29, 2015
1.260
1.340
1.260
1.310
163,993
+0.03(+2.34%)
May 28, 2015
1.270
1.320
1.220
1.280
400,997
+0.01(+0.79%)
May 27, 2015
1.260
1.280
1.240
1.270
43,772
+0.02(+1.60%)
May 26, 2015
1.260
1.270
1.230
1.250
93,769
+0.00(+0.00%)
May 22, 2015
1.270
1.250
1.250
1.250
104,100
-0.01(-0.79%)
May 21, 2015
1.260
1.270
1.252
1.260
50,880
+0.00(+0.00%)
May 20, 2015
1.260
1.270
1.250
1.260
152,755
+0.01(+0.80%)
May 19, 2015
1.250
1.260
1.240
1.250
120,050
+0.01(+0.81%)
May 18, 2015
1.250
1.265
1.220
1.240
102,368
-0.02(-1.59%)
May 15, 2015
1.250
1.270
1.232
1.260
73,157
+0.00(+0.00%)
May 14, 2015
1.240
1.280
1.220
1.260
89,462
+0.05(+4.13%)
May 13, 2015
1.220
1.250
1.210
1.210
98,860
-0.01(-0.82%)
May 12, 2015
1.210
1.280
1.210
1.220
87,690
-0.01(-0.81%)
May 11, 2015
1.240
1.260
1.210
1.230
168,605
-0.02(-1.60%)
May 08, 2015
1.270
1.300
1.230
1.250
97,431
+0.02(+1.63%)
May 07, 2015
1.320
1.330
1.230
1.230
336,931
-0.15(-10.87%)
May 06, 2015
1.320
1.410
1.300
1.380
1,124,251
+0.01(+0.73%)
May 05, 2015
1.300
1.370
1.300
1.370
159,943
+0.05(+3.79%)
May 04, 2015
1.330
1.340
1.304
1.320
60,334
+0.00(+0.00%)
May 01, 2015
1.360
1.370
1.310
1.320
132,765
-0.05(-3.65%)
Apr 30, 2015
1.390
1.390
1.300
1.370
258,370
-0.04(-2.84%)
Apr 29, 2015
1.400
1.430
1.380
1.410
1,061,141
-0.01(-0.70%)
Apr 28, 2015
1.340
1.420
1.324
1.420
447,259
+0.08(+5.97%)
Apr 27, 2015
1.310
1.370
1.300
1.340
343,936
+0.02(+1.52%)
Apr 24, 2015
1.400
1.400
1.310
1.320
187,471
-0.08(-5.71%)
Apr 23, 2015
1.400
1.470
1.360
1.400
682,355
+0.01(+0.72%)
Apr 22, 2015
1.240
1.410
1.240
1.390
1,476,980
+0.15(+12.10%)
Apr 21, 2015
1.190
1.240
1.160
1.240
385,145
+0.04(+3.33%)
Apr 20, 2015
1.190
1.200
1.177
1.200
38,095
+0.03(+2.56%)
Apr 17, 2015
1.210
1.220
1.150
1.170
149,333
-0.06(-4.88%)
Apr 16, 2015
1.200
1.250
1.180
1.230
116,380
+0.03(+2.50%)
Apr 15, 2015
1.170
1.200
1.150
1.200
99,858
+0.05(+4.35%)
Apr 14, 2015
1.160
1.205
1.150
1.150
72,489
-0.02(-1.71%)
Apr 13, 2015
1.190
1.220
1.160
1.170
130,975
-0.02(-1.42%)
Apr 10, 2015
1.180
1.200
1.160
1.187
96,355
-0.01(-1.10%)
Apr 09, 2015
1.230
1.250
1.220
1.200
107,767
-0.03(-2.43%)
Apr 08, 2015
1.200
1.240
1.180
1.230
82,644
+0.04(+3.35%)
Apr 07, 2015
1.140
1.210
1.120
1.190
188,170
+0.05(+4.39%)
Apr 06, 2015
1.130
1.140
1.110
1.140
83,021
+0.00(+0.00%)
Apr 02, 2015
1.140
1.140
1.140
1.140
42,900
-0.01(-0.87%)
Apr 01, 2015
1.130
1.180
1.110
1.150
82,098
+0.01(+0.88%)
Mar 31, 2015
1.190
1.190
1.080
1.140
347,949
-0.05(-4.20%)
Mar 30, 2015
1.170
1.190
1.160
1.190
37,156
+0.02(+1.71%)
Mar 27, 2015
1.160
1.200
1.150
1.170
85,363
+0.01(+0.86%)
Mar 26, 2015
1.200
1.220
1.150
1.160
175,701
-0.05(-4.24%)
Mar 25, 2015
1.260
1.260
1.210
1.211
60,664
-0.05(-3.86%)
Mar 24, 2015
1.300
1.310
1.240
1.260
264,460
-0.03(-2.33%)
Mar 23, 2015
1.210
1.290
1.210
1.290
414,062
+0.12(+10.26%)
Mar 20, 2015
1.150
1.170
1.146
1.170
162,402
+0.04(+3.54%)
Mar 19, 2015
1.150
1.150
1.120
1.130
120,976
-0.01(-0.88%)
Mar 18, 2015
1.060
1.160
1.060
1.140
106,847
+0.07(+6.54%)
Mar 17, 2015
1.100
1.110
1.050
1.070
266,057
-0.05(-4.33%)
Mar 16, 2015
1.150
1.160
1.110
1.118
151,278
-0.03(-2.75%)
Mar 13, 2015
1.170
1.180
1.125
1.150
99,339
-0.02(-1.71%)
Mar 12, 2015
1.150
1.190
1.140
1.170
190,615
+0.02(+1.74%)
Mar 11, 2015
1.170
1.180
1.150
1.150
228,469
-0.02(-1.71%)
Mar 10, 2015
1.230
1.240
1.160
1.170
314,797
-0.06(-4.88%)
Mar 09, 2015
1.260
1.260
1.230
1.230
214,595
-0.02(-1.60%)
Mar 06, 2015
1.260
1.280
1.230
1.250
216,788
-0.00(-0.01%)
Mar 05, 2015
1.250
1.290
1.243
1.250
104,134
-0.01(-0.79%)
Mar 04, 2015
1.300
1.288
1.250
1.260
277,327
-0.03(-2.20%)
Mar 03, 2015
1.310
1.350
1.260
1.288
444,684
-0.01(-0.89%)
Mar 02, 2015
1.210
1.330
1.210
1.300
1,033,126
+0.10(+8.33%)
Feb 27, 2015
1.190
1.210
1.170
1.200
368,504
+0.03(+2.56%)
Feb 26, 2015
1.100
1.180
1.070
1.170
264,169
+0.09(+8.33%)
Feb 25, 2015
1.150
1.150
1.070
1.080
258,217
-0.06(-5.26%)
Feb 24, 2015
1.150
1.220
1.060
1.140
626,707
-0.05(-4.20%)
Feb 23, 2015
1.200
1.220
1.170
1.190
309,133
-0.01(-0.83%)
Feb 20, 2015
1.200
1.220
1.170
1.200
393,695
+0.01(+0.84%)
Feb 19, 2015
1.250
1.250
1.180
1.190
361,252
-0.05(-4.03%)
Feb 18, 2015
1.170
1.280
1.120
1.240
1,075,632
+0.07(+5.98%)
Feb 17, 2015
1.070
1.190
1.060
1.170
1,274,826
+0.15(+14.71%)
Feb 13, 2015
1.020
1.020
1.020
1.020
99,900
+0.01(+0.99%)
Feb 12, 2015
1.040
1.070
1.010
1.010
181,245
-0.01(-0.98%)
Feb 11, 2015
1.070
1.100
1.020
1.020
366,891
+0.01(+0.99%)
Feb 10, 2015
1.010
1.040
1.010
1.010
171,719
+0.00(+0.00%)
Feb 09, 2015
0.9800
1.070
0.9800
1.010
188,920
+0.01(+1.00%)
Feb 06, 2015
1.015
1.030
1.000
1.000
203,574
-0.01(-0.99%)
Feb 05, 2015
0.9700
1.040
0.9650
1.010
377,150
+0.03(+3.29%)
Feb 04, 2015
0.9500
0.9800
0.9220
0.9778
147,132
+0.02(+1.85%)
Feb 03, 2015
0.9594
0.9600
0.9102
0.9600
243,858
+0.07(+7.99%)
Feb 02, 2015
0.8830
0.8988
0.8830
0.8890
110,230
+0.01(+0.69%)
Jan 30, 2015
0.9100
0.9190
0.9100
0.8829
386,066
-0.05(-5.10%)
Jan 29, 2015
0.9600
0.9689
0.9013
0.9303
261,805
-0.01(-0.93%)
Jan 28, 2015
0.9580
0.9700
0.9390
0.9390
208,982
-0.01(-1.16%)
Jan 27, 2015
0.9300
0.9600
0.9300
0.9500
92,586
+0.01(+1.56%)
Jan 26, 2015
0.9200
0.9549
0.9200
0.9354
68,194
-0.02(-2.46%)
Jan 23, 2015
0.9400
0.9590
0.9300
0.9590
56,312
-0.00(-0.10%)
Jan 22, 2015
0.9400
0.9600
0.9215
0.9600
71,173
+0.03(+3.23%)
Jan 21, 2015
0.9299
0.9398
0.9137
0.9300
160,740
-0.01(-1.48%)
Jan 20, 2015
0.9450
0.9600
0.9116
0.9440
316,415
-0.01(-1.15%)
Jan 16, 2015
0.9403
0.9799
0.9403
0.9550
84,871
-0.01(-0.52%)
Jan 15, 2015
0.9401
0.9800
0.9401
0.9600
447,232
-0.02(-1.84%)
Jan 14, 2015
0.9601
1.010
0.9601
0.9780
316,890
+0.01(+1.31%)
Jan 13, 2015
0.9800
0.9900
0.9400
0.9654
340,212
-0.02(-1.74%)
Jan 12, 2015
0.9940
1.000
0.9800
0.9825
159,890
-0.02(-1.75%)
Jan 09, 2015
0.9800
1.040
0.9800
1.000
101,126
+0.02(+2.04%)
Jan 08, 2015
0.9901
1.030
0.9800
0.9800
289,197
-0.01(-1.06%)
Jan 07, 2015
1.020
1.020
0.9800
0.9905
359,040
-0.03(-2.89%)
Jan 06, 2015
1.030
1.030
1.000
1.020
195,131
+0.00(+0.00%)
Jan 05, 2015
1.030
1.030
1.000
1.020
229,522
+0.00(+0.00%)
Jan 02, 2015
1.030
1.030
0.9800
1.020
380,030
+0.01(+0.99%)
Dec 31, 2014
0.9800
1.010
1.010
1.010
450,400
+0.03(+2.54%)
Dec 30, 2014
1.010
1.020
0.9800
0.9850
567,784
-0.04(-3.43%)
Dec 29, 2014
0.9600
1.020
0.9600
1.020
627,911
+0.01(+0.99%)
Dec 26, 2014
0.9500
1.020
0.9500
1.010
293,504
+0.03(+2.66%)
Dec 24, 2014
0.9300
0.9838
0.9838
0.9838
1,491,400
+0.02(+2.48%)
Dec 23, 2014
0.9800
0.9899
0.9300
0.9600
453,217
-0.03(-2.88%)
Dec 22, 2014
0.9900
1.000
0.9800
0.9885
496,372
-0.02(-2.13%)
Dec 19, 2014
0.9900
1.019
0.9602
1.010
809,345
+0.00(+0.00%)
Dec 18, 2014
1.030
1.040
0.9502
1.010
1,000,838
-0.01(-0.98%)
Dec 17, 2014
1.040
1.050
1.010
1.020
583,112
-0.01(-0.97%)
Dec 16, 2014
1.110
1.110
1.010
1.030
1,475,520
-0.10(-8.85%)
Dec 15, 2014
1.140
1.190
1.090
1.130
1,114,522
+0.03(+2.73%)
Dec 12, 2014
1.100
1.120
1.050
1.100
166,126
-0.01(-0.90%)
Dec 11, 2014
1.130
1.160
1.060
1.110
592,825
-0.02(-1.77%)
Dec 10, 2014
1.050
1.130
1.040
1.130
789,072
+0.07(+6.60%)
Dec 09, 2014
1.040
1.060
1.020
1.060
460,379
+0.01(+0.95%)
Dec 08, 2014
1.040
1.070
1.030
1.050
413,541
+0.01(+0.96%)
Dec 05, 2014
1.050
1.060
1.010
1.040
302,553
-0.01(-0.95%)
Dec 04, 2014
1.030
1.070
1.010
1.050
432,767
+0.02(+1.45%)
Dec 03, 2014
1.020
1.040
0.9900
1.035
844,509
+0.01(+1.47%)
Dec 02, 2014
1.030
1.080
1.010
1.020
855,885
-0.02(-1.92%)
Dec 01, 2014
1.090
1.100
1.020
1.040
594,267
-0.04(-3.70%)
Nov 28, 2014
1.080
1.120
1.070
1.080
497,916
+0.01(+0.93%)
Nov 26, 2014
1.090
1.070
1.070
1.070
670,600
-0.01(-0.93%)
Nov 25, 2014
1.050
1.130
1.030
1.080
1,830,359
+0.07(+6.93%)
Nov 24, 2014
1.020
1.040
1.010
1.010
418,930
-0.01(-0.98%)
Nov 21, 2014
1.040
1.060
1.020
1.020
413,347
-0.03(-2.86%)
Nov 20, 2014
1.055
1.090
1.040
1.050
827,462
-0.01(-0.94%)
Nov 19, 2014
1.070
1.100
1.040
1.060
538,878
-0.01(-0.93%)
Nov 18, 2014
1.090
1.113
1.070
1.070
464,447
-0.02(-1.83%)
Nov 17, 2014
1.110
1.130
1.090
1.090
369,922
-0.01(-0.91%)
Nov 14, 2014
1.160
1.160
1.090
1.100
547,694
-0.05(-4.35%)
Nov 13, 2014
1.160
1.200
1.130
1.150
522,704
+0.00(+0.00%)
Nov 12, 2014
1.110
1.199
1.060
1.150
1,761,663
+0.05(+4.55%)
Nov 11, 2014
1.130
1.150
1.080
1.100
906,136
-0.04(-3.51%)
Nov 10, 2014
1.170
1.170
1.140
1.140
718,426
-0.03(-2.56%)
Nov 07, 2014
1.220
1.220
1.160
1.170
814,261
-0.05(-4.10%)
Nov 06, 2014
1.240
1.270
1.200
1.220
678,570
-0.03(-2.40%)
Nov 05, 2014
1.230
1.290
1.220
1.250
564,503
+0.05(+4.17%)
Nov 04, 2014
1.260
1.270
1.200
1.200
693,435
-0.05(-4.00%)
Nov 03, 2014
1.300
1.360
1.240
1.250
1,374,366
-0.01(-0.79%)
Oct 31, 2014
1.420
1.420
1.200
1.260
3,633,240
-0.10(-7.35%)
Oct 30, 2014
1.830
1.830
1.310
1.360
5,524,234
-0.68(-33.33%)
Oct 29, 2014
2.100
2.110
1.970
2.040
482,500
-0.07(-3.32%)
Oct 28, 2014
2.110
2.160
2.090
2.110
117,403
+0.00(+0.00%)
Oct 27, 2014
2.150
2.160
2.090
2.110
73,382
-0.05(-2.31%)
Oct 24, 2014
2.150
2.162
2.088
2.160
115,658
+0.01(+0.47%)
Oct 23, 2014
2.110
2.190
2.060
2.150
234,663
+0.05(+2.38%)
Oct 22, 2014
2.190
2.199
2.090
2.100
166,624
-0.10(-4.76%)
Oct 21, 2014
2.170
2.240
2.160
2.205
164,932
+0.04(+1.61%)
Oct 20, 2014
2.070
2.210
2.040
2.170
269,367
+0.07(+3.33%)
Oct 17, 2014
2.160
2.160
2.050
2.100
191,390
-0.03(-1.41%)
Oct 16, 2014
2.020
2.210
2.020
2.130
327,736
+0.04(+1.91%)
Oct 15, 2014
2.020
2.150
1.960
2.090
220,274
+0.06(+2.96%)
Oct 14, 2014
1.970
2.060
1.960
2.030
174,493
+0.06(+3.31%)
Oct 13, 2014
2.020
2.040
1.890
1.965
446,578
-0.07(-3.68%)
Oct 10, 2014
2.110
2.110
2.030
2.040
345,423
-0.06(-2.86%)
Oct 09, 2014
2.240
2.240
2.100
2.100
190,677
-0.15(-6.67%)
Oct 08, 2014
2.280
2.280
2.180
2.250
215,667
+0.00(+0.00%)
Oct 07, 2014
2.250
2.290
2.200
2.250
178,681
-0.01(-0.44%)
Oct 06, 2014
2.200
2.320
2.200
2.260
215,744
+0.07(+3.20%)
Oct 03, 2014
2.280
2.330
2.140
2.190
262,450
-0.05(-2.23%)
Oct 02, 2014
2.300
2.300
2.210
2.240
168,981
-0.06(-2.61%)
Oct 01, 2014
2.380
2.390
2.255
2.300
176,932
-0.08(-3.36%)
Sep 30, 2014
2.440
2.480
2.340
2.380
737,214
+0.15(+6.73%)
Sep 29, 2014
2.250
2.310
2.200
2.230
151,818
-0.01(-0.45%)
Sep 26, 2014
2.181
2.260
2.180
2.240
97,681
+0.03(+1.36%)
Sep 25, 2014
2.280
2.280
2.150
2.210
321,122
-0.07(-3.07%)
Sep 24, 2014
2.250
2.300
2.250
2.280
128,933
+0.01(+0.44%)
Sep 23, 2014
2.340
2.410
2.250
2.270
204,525
-0.05(-2.16%)
Sep 22, 2014
2.420
2.440
2.310
2.320
215,994
-0.07(-2.93%)
Sep 19, 2014
2.416
2.450
2.360
2.390
138,537
-0.02(-0.83%)
Sep 18, 2014
2.360
2.490
2.355
2.410
219,773
+0.08(+3.43%)
Sep 17, 2014
2.380
2.400
2.300
2.330
195,115
-0.03(-1.27%)
Sep 16, 2014
2.380
2.400
2.320
2.360
145,703
-0.04(-1.67%)
Sep 15, 2014
2.530
2.530
2.350
2.400
367,874
-0.19(-7.34%)
Sep 12, 2014
2.510
2.600
2.480
2.590
414,455
+0.10(+4.02%)
Sep 11, 2014
2.530
2.530
2.410
2.490
1,187,051
-0.03(-1.19%)
Sep 10, 2014
2.430
2.640
2.390
2.520
1,388,222
+0.12(+5.00%)
Sep 09, 2014
2.410
2.420
2.370
2.400
503,935
+0.08(+3.45%)
Sep 08, 2014
2.330
2.350
2.290
2.320
97,884
+0.00(+0.00%)
Sep 05, 2014
2.370
2.400
2.310
2.320
232,408
-0.03(-1.28%)
Sep 04, 2014
2.420
2.430
2.350
2.350
241,866
-0.04(-1.88%)
Sep 03, 2014
2.450
2.460
2.390
2.395
409,378
-0.04(-1.84%)
Sep 02, 2014
2.410
2.490
2.410
2.440
433,498
-0.01(-0.41%)
Aug 29, 2014
2.400
2.450
2.450
2.450
437,600
+0.04(+1.66%)
Aug 28, 2014
2.420
2.487
2.380
2.410
955,173
-0.03(-1.23%)
Aug 27, 2014
2.380
2.440
2.330
2.440
393,690
+0.09(+3.83%)
Aug 26, 2014
2.300
2.390
2.300
2.350
742,016
+0.04(+1.73%)
Aug 25, 2014
2.210
2.350
2.200
2.310
1,522,914
+0.17(+7.94%)
Aug 22, 2014
2.090
2.160
2.080
2.140
394,810
+0.04(+1.90%)
Aug 21, 2014
2.090
2.120
2.070
2.100
237,734
+0.04(+1.94%)
Aug 20, 2014
2.110
2.110
2.060
2.060
397,835
-0.05(-2.37%)
Aug 19, 2014
2.070
2.120
2.060
2.110
534,462
+0.05(+2.43%)
Aug 18, 2014
2.060
2.090
2.040
2.060
394,723
+0.00(+0.00%)
Aug 15, 2014
2.140
2.140
2.050
2.060
343,929
-0.08(-3.74%)
Aug 14, 2014
2.050
2.140
2.020
2.140
662,777
+0.09(+4.39%)
Aug 13, 2014
2.020
2.040
2.020
2.050
139,657
+0.03(+1.49%)
Aug 12, 2014
2.070
2.080
2.010
2.020
771,745
-0.02(-0.98%)
Aug 11, 2014
2.020
2.068
2.010
2.040
793,145
+0.04(+2.00%)
Aug 08, 2014
2.000
2.010
2.000
2.000
324,993
+0.00(+0.00%)
Aug 07, 2014
2.020
2.020
2.000
2.000
625,209
+0.00(+0.00%)
Aug 06, 2014
2.000
2.020
2.000
2.000
538,332
-0.02(-0.99%)
Aug 05, 2014
2.040
2.060
2.000
2.020
332,737
-0.04(-1.94%)
Aug 04, 2014
2.030
2.097
2.020
2.060
320,249
+0.03(+1.48%)
Aug 01, 2014
2.020
2.060
2.010
2.030
187,714
+0.03(+1.50%)
Jul 31, 2014
2.000
2.040
2.000
2.000
4,705,331
-0.06(-2.91%)
Jul 30, 2014
2.050
2.170
2.040
2.060
828,971
-0.06(-2.83%)
Jul 29, 2014
2.260
2.260
2.070
2.120
318,292
-0.14(-6.19%)
Jul 28, 2014
2.190
2.280
2.020
2.260
1,428,441
-0.15(-6.22%)
Jul 25, 2014
2.410
2.444
2.340
2.410
212,661
-0.03(-1.23%)
Jul 24, 2014
2.490
2.520
2.440
2.440
43,551
-0.05(-2.01%)
Jul 23, 2014
2.510
2.520
2.440
2.490
99,009
-0.04(-1.58%)
Jul 22, 2014
2.470
2.550
2.470
2.530
208,271
+0.06(+2.43%)
Jul 21, 2014
2.480
2.490
2.430
2.470
46,266
-0.01(-0.40%)
Jul 18, 2014
2.510
2.580
2.470
2.480
214,400
+0.01(+0.40%)
Jul 17, 2014
2.520
2.550
2.450
2.470
100,616
-0.04(-1.59%)
Jul 16, 2014
2.560
2.560
2.500
2.510
38,773
-0.06(-2.33%)
Jul 15, 2014
2.580
2.620
2.520
2.570
137,580
-0.03(-1.15%)
Jul 14, 2014
2.640
2.650
2.570
2.600
39,323
-0.03(-1.14%)
Jul 11, 2014
2.650
2.690
2.605
2.630
221,511
+0.00(+0.00%)
Jul 10, 2014
2.480
2.650
2.450
2.630
131,061
+0.12(+4.78%)
Jul 09, 2014
2.440
2.570
2.410
2.510
84,565
+0.09(+3.72%)
Jul 08, 2014
2.470
2.500
2.410
2.420
107,013
-0.10(-3.97%)
Jul 07, 2014
2.550
2.610
2.500
2.520
128,699
-0.11(-4.18%)
Jul 03, 2014
2.590
2.630
2.630
2.630
137,900
+0.02(+0.77%)
Jul 02, 2014
2.600
2.670
2.570
2.610
358,655
+0.01(+0.38%)
Jul 01, 2014
2.500
2.680
2.500
2.600
267,266
+0.06(+2.36%)
Jun 30, 2014
2.620
2.620
2.500
2.540
206,083
-0.09(-3.42%)
Jun 27, 2014
2.500
2.705
2.500
2.630
521,341
+0.15(+6.05%)
Jun 26, 2014
2.440
2.490
2.400
2.480
85,853
+0.01(+0.40%)
Jun 25, 2014
2.450
2.490
2.400
2.470
76,035
+0.00(+0.00%)
Jun 24, 2014
2.540
2.550
2.450
2.470
131,810
-0.08(-3.14%)
Jun 23, 2014
2.550
2.580
2.500
2.550
125,435
-0.01(-0.39%)
Jun 20, 2014
2.630
2.640
2.525
2.560
116,723
-0.07(-2.66%)
Jun 19, 2014
2.670
2.710
2.600
2.630
190,634
-0.03(-1.13%)
Jun 18, 2014
2.500
2.770
2.500
2.660
593,109
+0.15(+5.98%)
Jun 17, 2014
2.430
2.520
2.400
2.510
133,407
+0.08(+3.29%)
Jun 16, 2014
2.400
2.450
2.380
2.430
91,301
+0.00(+0.00%)
Jun 13, 2014
2.470
2.490
2.390
2.430
102,583
-0.02(-0.82%)
Jun 12, 2014
2.420
2.520
2.410
2.450
237,755
+0.05(+2.08%)
Jun 11, 2014
2.480
2.490
2.380
2.400
325,007
-0.07(-2.83%)
Jun 10, 2014
2.450
2.580
2.450
2.470
231,719
-0.09(-3.52%)
Jun 06, 2014
2.570
2.600
2.540
2.560
77,390
-0.03(-1.16%)
Jun 05, 2014
2.550
2.590
2.494
2.590
167,858
+0.07(+2.78%)
Jun 04, 2014
2.380
2.530
2.380
2.520
167,363
+0.13(+5.44%)
Jun 03, 2014
2.400
2.410
2.365
2.390
49,122
-0.02(-0.83%)
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.