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
Hallador Energy Company
(NQ:
HNRG
)
8.830
-0.140 (-1.56%)
Streaming Delayed Price
Updated: 12:45 PM EDT, Jun 3, 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, 2019
5.388
5.541
5.388
5.426
48,921
-0.04(-0.70%)
May 30, 2019
5.474
5.512
5.340
5.464
81,559
+0.01(+0.18%)
May 29, 2019
5.560
5.599
5.369
5.455
68,459
-0.17(-3.07%)
May 28, 2019
5.608
5.656
5.579
5.627
57,572
+0.08(+1.38%)
May 24, 2019
5.560
5.570
5.484
5.551
55,076
+0.05(+0.87%)
May 23, 2019
5.560
5.560
5.340
5.503
86,537
-0.11(-1.88%)
May 22, 2019
5.560
5.608
5.532
5.608
43,484
+0.04(+0.69%)
May 21, 2019
5.512
5.637
5.474
5.570
201,592
+0.10(+1.75%)
May 20, 2019
5.321
5.541
5.297
5.474
104,641
+0.14(+2.70%)
May 17, 2019
5.273
5.493
5.273
5.330
122,878
-0.01(-0.18%)
May 16, 2019
5.196
5.397
5.196
5.340
127,751
+0.17(+3.34%)
May 15, 2019
5.570
5.647
5.158
5.167
216,792
-0.49(-8.64%)
May 14, 2019
5.579
5.675
5.522
5.656
146,644
+0.09(+1.55%)
May 13, 2019
5.522
5.749
5.493
5.570
326,551
+0.11(+1.93%)
May 10, 2019
5.359
5.532
5.349
5.464
157,300
+0.12(+2.15%)
May 09, 2019
5.369
5.426
5.282
5.349
100,485
+0.12(+2.20%)
May 08, 2019
5.129
5.258
5.129
5.234
116,115
+0.17(+3.41%)
May 07, 2019
4.908
5.282
4.908
5.062
294,276
+0.22(+4.55%)
May 06, 2019
4.822
4.860
4.688
4.841
33,777
-0.02(-0.39%)
May 03, 2019
4.755
4.889
4.746
4.860
27,225
+0.13(+2.84%)
May 02, 2019
4.822
4.908
4.602
4.726
59,938
-0.11(-2.18%)
May 01, 2019
4.947
4.947
4.784
4.832
67,837
-0.12(-2.33%)
Apr 30, 2019
4.908
4.985
4.822
4.947
77,175
+0.06(+1.18%)
Apr 29, 2019
4.736
4.956
4.736
4.889
131,911
+0.10(+2.00%)
Apr 26, 2019
4.803
4.860
4.765
4.793
45,527
-0.03(-0.59%)
Apr 25, 2019
4.850
4.927
4.727
4.822
51,116
+0.03(+0.60%)
Apr 24, 2019
4.841
4.860
4.793
4.793
20,802
-0.04(-0.79%)
Apr 23, 2019
4.727
4.917
4.727
4.831
38,598
+0.10(+2.21%)
Apr 22, 2019
4.746
4.755
4.646
4.727
72,502
-0.02(-0.40%)
Apr 18, 2019
4.765
4.841
4.689
4.746
40,796
-0.02(-0.40%)
Apr 17, 2019
4.793
4.879
4.755
4.765
31,465
-0.05(-0.99%)
Apr 16, 2019
4.822
4.898
4.755
4.812
35,789
+0.00(+0.00%)
Apr 15, 2019
4.869
4.879
4.708
4.812
33,018
-0.06(-1.17%)
Apr 12, 2019
4.698
4.869
4.698
4.869
45,843
+0.23(+4.92%)
Apr 11, 2019
4.736
4.793
4.594
4.641
121,918
-0.10(-2.01%)
Apr 10, 2019
4.717
4.793
4.708
4.736
38,089
+0.02(+0.40%)
Apr 09, 2019
4.812
4.888
4.717
4.717
63,866
-0.10(-2.17%)
Apr 08, 2019
4.812
4.965
4.698
4.822
102,407
-0.01(-0.20%)
Apr 05, 2019
4.765
4.907
4.765
4.831
53,203
+0.08(+1.60%)
Apr 04, 2019
4.784
4.927
4.660
4.755
88,225
-0.03(-0.60%)
Apr 03, 2019
4.898
4.961
4.755
4.784
68,593
-0.09(-1.76%)
Apr 02, 2019
4.927
5.031
4.793
4.869
81,090
-0.10(-2.10%)
Apr 01, 2019
5.003
5.088
4.879
4.974
114,550
-0.03(-0.57%)
Mar 29, 2019
5.022
5.079
4.869
5.003
75,389
+0.01(+0.19%)
Mar 28, 2019
5.012
5.088
4.888
4.993
25,121
+0.00(+0.00%)
Mar 27, 2019
4.965
5.117
4.860
4.993
62,983
+0.01(+0.19%)
Mar 26, 2019
4.955
5.107
4.850
4.984
88,778
+0.04(+0.77%)
Mar 25, 2019
4.755
5.069
4.755
4.946
67,232
+0.21(+4.42%)
Mar 22, 2019
5.031
5.079
4.708
4.736
102,096
-0.34(-6.74%)
Mar 21, 2019
5.069
5.107
5.041
5.079
42,700
-0.02(-0.37%)
Mar 20, 2019
5.221
5.278
5.088
5.098
38,243
-0.13(-2.55%)
Mar 19, 2019
5.440
5.516
5.231
5.231
132,985
-0.38(-6.78%)
Mar 18, 2019
5.611
5.668
5.041
5.611
97,175
+0.01(+0.17%)
Mar 15, 2019
5.364
5.611
5.345
5.602
257,395
+0.23(+4.25%)
Mar 14, 2019
5.259
5.402
5.183
5.374
30,227
+0.12(+2.36%)
Mar 13, 2019
5.364
5.364
5.031
5.250
67,820
-0.08(-1.43%)
Mar 12, 2019
5.183
5.370
5.183
5.326
50,306
+0.14(+2.75%)
Mar 11, 2019
4.917
5.193
4.907
5.183
31,005
+0.28(+5.62%)
Mar 08, 2019
4.869
4.927
4.812
4.907
33,856
+0.03(+0.58%)
Mar 07, 2019
4.907
5.041
4.879
4.879
29,489
-0.07(-1.35%)
Mar 06, 2019
5.136
5.136
4.936
4.946
27,815
-0.15(-2.99%)
Mar 05, 2019
4.993
5.126
4.898
5.098
31,671
+0.09(+1.71%)
Mar 04, 2019
5.164
5.250
4.993
5.012
27,034
-0.11(-2.23%)
Mar 01, 2019
5.060
5.155
4.993
5.126
37,326
+0.02(+0.37%)
Feb 28, 2019
5.136
5.288
5.088
5.107
21,706
-0.03(-0.56%)
Feb 27, 2019
5.316
5.423
5.136
5.136
25,409
-0.20(-3.74%)
Feb 26, 2019
5.288
5.412
5.240
5.335
19,512
+0.07(+1.26%)
Feb 25, 2019
5.316
5.345
5.231
5.269
46,787
-0.03(-0.54%)
Feb 22, 2019
5.412
5.431
5.259
5.297
34,382
-0.12(-2.19%)
Feb 21, 2019
5.316
5.440
5.316
5.416
16,254
+0.07(+1.33%)
Feb 20, 2019
5.516
5.516
5.345
5.345
30,185
-0.10(-1.92%)
Feb 19, 2019
5.307
5.565
5.307
5.450
23,549
+0.17(+3.24%)
Feb 15, 2019
5.183
5.421
5.183
5.278
20,923
+0.16(+3.16%)
Feb 14, 2019
5.307
5.431
5.117
5.117
43,265
-0.24(-4.44%)
Feb 13, 2019
5.231
5.364
5.231
5.354
15,780
+0.14(+2.74%)
Feb 12, 2019
5.221
5.302
5.183
5.212
27,785
+0.00(+0.00%)
Feb 11, 2019
5.288
5.354
5.183
5.212
25,173
-0.08(-1.44%)
Feb 08, 2019
5.231
5.364
5.164
5.288
21,765
+0.05(+0.91%)
Feb 07, 2019
5.354
5.402
5.183
5.240
32,187
-0.11(-2.13%)
Feb 06, 2019
5.402
5.416
5.288
5.354
22,473
-0.09(-1.57%)
Feb 05, 2019
5.469
5.516
5.364
5.440
22,326
-0.09(-1.55%)
Feb 04, 2019
5.421
5.554
5.421
5.526
24,645
+0.10(+1.93%)
Feb 01, 2019
5.431
5.431
5.250
5.421
20,398
+0.03(+0.62%)
Jan 31, 2019
5.383
5.585
5.183
5.388
46,548
-0.00(-0.09%)
Jan 30, 2019
5.326
5.440
5.326
5.393
40,260
+0.12(+2.35%)
Jan 29, 2019
5.137
5.335
5.137
5.269
13,636
+0.22(+4.30%)
Jan 28, 2019
5.118
5.193
5.042
5.052
35,638
-0.08(-1.65%)
Jan 25, 2019
5.127
5.269
5.108
5.137
26,582
+0.07(+1.30%)
Jan 24, 2019
5.005
5.137
4.976
5.071
12,456
+0.08(+1.51%)
Jan 23, 2019
5.127
5.283
4.938
4.995
39,528
+0.08(+1.73%)
Jan 22, 2019
4.816
5.250
4.816
4.910
49,090
+0.05(+0.97%)
Jan 18, 2019
4.872
5.009
4.806
4.863
40,455
-0.06(-1.15%)
Jan 17, 2019
4.901
5.005
4.891
4.920
17,676
-0.01(-0.19%)
Jan 16, 2019
4.929
5.023
4.910
4.929
26,741
+0.01(+0.19%)
Jan 15, 2019
4.835
4.929
4.825
4.920
15,512
+0.12(+2.56%)
Jan 14, 2019
4.844
5.005
4.778
4.797
44,887
-0.08(-1.74%)
Jan 11, 2019
4.910
5.052
4.835
4.882
57,188
-0.10(-2.08%)
Jan 10, 2019
5.335
5.335
4.957
4.986
26,130
-0.11(-2.22%)
Jan 09, 2019
5.052
5.099
4.988
5.099
37,763
+0.08(+1.50%)
Jan 08, 2019
5.014
5.288
4.948
5.023
43,339
+0.08(+1.53%)
Jan 07, 2019
4.967
5.005
4.825
4.948
53,227
-0.03(-0.57%)
Jan 04, 2019
4.844
5.061
4.844
4.976
24,040
+0.20(+4.15%)
Jan 03, 2019
4.967
4.970
4.750
4.778
40,386
-0.19(-3.80%)
Jan 02, 2019
4.778
5.071
4.778
4.967
73,183
+0.18(+3.75%)
Dec 31, 2018
4.768
4.910
4.702
4.787
187,027
+0.02(+0.40%)
Dec 28, 2018
4.806
4.967
4.665
4.768
127,720
-0.04(-0.79%)
Dec 27, 2018
4.920
4.995
4.702
4.806
107,191
-0.11(-2.30%)
Dec 26, 2018
4.702
4.990
4.542
4.920
168,462
+0.43(+9.68%)
Dec 24, 2018
4.721
4.778
4.485
4.485
45,538
-0.21(-4.43%)
Dec 21, 2018
4.674
4.811
4.627
4.693
154,938
+0.02(+0.40%)
Dec 20, 2018
4.938
4.938
4.627
4.674
113,110
-0.25(-5.17%)
Dec 19, 2018
4.872
5.156
4.844
4.929
65,514
+0.08(+1.75%)
Dec 18, 2018
4.976
5.005
4.627
4.844
127,775
-0.16(-3.21%)
Dec 17, 2018
5.023
5.193
4.976
5.005
47,537
-0.08(-1.67%)
Dec 14, 2018
5.193
5.222
5.061
5.089
27,217
-0.14(-2.71%)
Dec 13, 2018
5.316
5.316
5.146
5.231
54,028
-0.08(-1.42%)
Dec 12, 2018
5.023
5.382
5.023
5.307
60,638
+0.27(+5.44%)
Dec 11, 2018
5.146
5.146
5.023
5.033
48,403
-0.07(-1.30%)
Dec 10, 2018
5.165
5.232
4.953
5.099
120,649
-0.08(-1.46%)
Dec 07, 2018
5.250
5.448
5.127
5.174
72,226
-0.02(-0.36%)
Dec 06, 2018
5.326
5.326
5.146
5.193
122,690
-0.17(-3.17%)
Dec 04, 2018
5.571
5.703
5.288
5.363
69,261
-0.15(-2.74%)
Dec 03, 2018
5.439
5.703
5.269
5.514
124,809
+0.08(+1.39%)
Nov 30, 2018
5.477
5.618
5.401
5.439
46,280
-0.03(-0.52%)
Nov 29, 2018
5.373
5.524
5.203
5.467
119,166
+0.08(+1.58%)
Nov 28, 2018
5.297
5.411
5.259
5.382
48,740
+0.09(+1.79%)
Nov 27, 2018
5.335
5.335
5.146
5.288
67,371
-0.05(-0.89%)
Nov 26, 2018
5.505
5.524
5.297
5.335
83,564
-0.18(-3.25%)
Nov 23, 2018
5.420
5.533
5.344
5.514
31,771
+0.02(+0.34%)
Nov 21, 2018
5.496
5.496
5.496
0
+0.08(+1.39%)
Nov 20, 2018
5.420
5.514
5.269
5.420
87,746
-0.08(-1.54%)
Nov 19, 2018
5.514
5.599
5.250
5.505
34,798
-0.04(-0.68%)
Nov 16, 2018
5.580
5.665
5.335
5.543
42,044
-0.02(-0.34%)
Nov 15, 2018
5.477
5.590
5.448
5.562
30,393
+0.06(+1.03%)
Nov 14, 2018
5.571
5.694
5.467
5.505
54,887
-0.07(-1.19%)
Nov 13, 2018
5.854
5.854
5.288
5.571
226,409
-0.32(-5.45%)
Nov 12, 2018
5.817
5.977
5.675
5.892
31,685
+0.07(+1.13%)
Nov 09, 2018
5.864
5.892
5.788
5.826
38,231
-0.04(-0.64%)
Nov 08, 2018
5.798
5.902
5.741
5.864
18,300
-0.02(-0.32%)
Nov 07, 2018
5.939
5.939
5.703
5.883
46,790
+0.03(+0.48%)
Nov 06, 2018
5.694
6.138
5.513
5.854
49,405
+0.05(+0.81%)
Nov 05, 2018
5.798
6.090
5.788
5.807
58,260
+0.02(+0.33%)
Nov 02, 2018
5.826
5.949
5.760
5.788
39,290
-0.03(-0.49%)
Nov 01, 2018
6.100
6.204
5.713
5.817
70,494
-0.38(-6.10%)
Oct 31, 2018
6.109
6.260
6.090
6.194
47,451
+0.09(+1.55%)
Oct 30, 2018
5.949
6.166
5.845
6.100
86,014
+0.09(+1.57%)
Oct 29, 2018
6.034
6.062
5.724
6.005
52,681
+0.02(+0.31%)
Oct 26, 2018
5.827
6.062
5.517
5.987
98,044
+0.05(+0.79%)
Oct 25, 2018
5.264
6.080
5.264
5.940
99,969
+0.59(+11.05%)
Oct 24, 2018
5.489
5.527
5.189
5.349
87,554
-0.16(-2.90%)
Oct 23, 2018
5.564
5.602
5.302
5.508
64,772
-0.09(-1.67%)
Oct 22, 2018
5.724
5.799
5.142
5.602
92,071
-0.10(-1.81%)
Oct 19, 2018
5.799
5.837
5.686
5.705
41,029
-0.15(-2.56%)
Oct 18, 2018
5.949
6.052
5.733
5.855
19,956
-0.08(-1.27%)
Oct 17, 2018
5.930
6.088
5.837
5.930
23,374
-0.04(-0.63%)
Oct 16, 2018
5.846
6.005
5.705
5.968
27,228
+0.11(+1.92%)
Oct 15, 2018
5.733
5.977
5.715
5.855
26,232
+0.12(+2.13%)
Oct 12, 2018
5.968
5.968
5.696
5.733
61,597
-0.17(-2.86%)
Oct 11, 2018
5.855
6.004
5.808
5.902
43,937
+0.06(+0.96%)
Oct 10, 2018
5.902
5.940
5.825
5.846
40,473
-0.04(-0.64%)
Oct 09, 2018
5.865
5.940
5.799
5.883
45,512
+0.02(+0.32%)
Oct 08, 2018
5.808
5.949
5.686
5.865
32,724
+0.05(+0.81%)
Oct 05, 2018
5.949
6.005
5.771
5.818
43,907
-0.07(-1.12%)
Oct 04, 2018
6.015
6.052
5.865
5.883
21,376
-0.02(-0.32%)
Oct 03, 2018
5.930
6.080
5.827
5.902
97,942
-0.02(-0.32%)
Oct 02, 2018
5.855
5.968
5.855
5.921
43,867
+0.06(+0.96%)
Oct 01, 2018
5.855
6.015
5.752
5.865
82,494
+0.03(+0.48%)
Sep 28, 2018
5.743
5.949
5.668
5.837
71,935
+0.08(+1.47%)
Sep 27, 2018
5.471
5.771
5.405
5.752
134,038
+0.29(+5.33%)
Sep 26, 2018
5.658
5.710
5.377
5.461
55,249
-0.20(-3.48%)
Sep 25, 2018
5.705
5.804
5.639
5.658
61,768
-0.02(-0.33%)
Sep 24, 2018
5.593
5.743
5.593
5.677
47,175
+0.07(+1.17%)
Sep 21, 2018
5.489
5.644
5.489
5.611
126,499
+0.10(+1.87%)
Sep 20, 2018
5.480
5.602
5.480
5.508
32,298
+0.06(+1.03%)
Sep 19, 2018
5.555
5.668
5.414
5.452
53,682
-0.11(-2.02%)
Sep 18, 2018
5.705
5.771
5.555
5.564
36,089
-0.12(-2.15%)
Sep 17, 2018
5.471
5.743
5.442
5.686
81,281
+0.21(+3.77%)
Sep 14, 2018
5.517
5.583
5.395
5.480
29,946
-0.05(-0.85%)
Sep 13, 2018
5.583
5.639
5.471
5.527
32,427
-0.05(-0.84%)
Sep 12, 2018
5.489
5.630
5.471
5.574
73,520
+0.09(+1.71%)
Sep 11, 2018
5.395
5.574
5.395
5.480
56,269
+0.08(+1.39%)
Sep 10, 2018
5.508
5.548
5.377
5.405
45,992
-0.10(-1.87%)
Sep 07, 2018
5.536
5.574
5.442
5.508
43,161
-0.04(-0.68%)
Sep 06, 2018
5.564
5.639
5.536
5.546
49,684
-0.08(-1.34%)
Sep 05, 2018
5.743
5.752
5.517
5.621
57,737
-0.12(-2.12%)
Sep 04, 2018
5.724
5.757
5.555
5.743
53,582
+0.01(+0.16%)
Aug 31, 2018
5.733
5.733
5.733
0
+0.05(+0.83%)
Aug 30, 2018
5.696
5.743
5.499
5.686
124,609
-0.03(-0.49%)
Aug 29, 2018
5.818
5.912
5.621
5.715
41,903
-0.10(-1.77%)
Aug 28, 2018
5.771
5.855
5.686
5.818
37,881
+0.05(+0.81%)
Aug 27, 2018
5.761
5.865
5.705
5.771
48,738
+0.05(+0.82%)
Aug 24, 2018
5.808
6.043
5.630
5.724
95,274
-0.05(-0.81%)
Aug 23, 2018
5.761
5.818
5.686
5.771
53,121
-0.01(-0.16%)
Aug 22, 2018
5.827
5.874
5.743
5.780
23,014
-0.06(-0.96%)
Aug 21, 2018
5.705
6.015
5.705
5.837
151,516
+0.14(+2.47%)
Aug 20, 2018
5.677
5.912
5.672
5.696
127,250
+0.03(+0.50%)
Aug 17, 2018
5.630
5.790
5.625
5.668
123,195
+0.04(+0.67%)
Aug 16, 2018
5.837
5.985
5.395
5.630
338,865
-0.35(-5.81%)
Aug 15, 2018
6.043
6.202
5.874
5.977
48,080
-0.10(-1.70%)
Aug 14, 2018
6.024
6.170
5.902
6.080
31,033
+0.06(+0.93%)
Aug 13, 2018
6.062
6.071
5.865
6.024
55,068
-0.04(-0.62%)
Aug 10, 2018
6.221
6.221
5.921
6.062
34,315
-0.20(-3.15%)
Aug 09, 2018
6.231
6.353
6.137
6.259
37,177
+0.02(+0.30%)
Aug 08, 2018
6.456
6.456
6.127
6.240
93,857
-0.24(-3.76%)
Aug 07, 2018
6.653
6.681
6.409
6.484
50,863
-0.06(-0.86%)
Aug 06, 2018
6.587
6.600
6.428
6.540
31,953
+0.00(+0.00%)
Aug 03, 2018
6.615
6.709
6.517
6.540
26,322
-0.06(-0.85%)
Aug 02, 2018
6.747
6.888
6.540
6.597
66,210
-0.14(-2.09%)
Aug 01, 2018
6.578
6.775
6.541
6.737
57,623
+0.16(+2.43%)
Jul 31, 2018
6.390
6.606
6.390
6.578
45,797
+0.20(+3.09%)
Jul 30, 2018
6.062
6.400
6.032
6.381
78,067
+0.36(+5.92%)
Jul 27, 2018
6.071
6.080
5.912
6.024
43,322
-0.06(-0.92%)
Jul 26, 2018
5.940
6.127
5.875
6.080
62,575
+0.14(+2.35%)
Jul 25, 2018
5.931
5.956
5.828
5.940
41,622
+0.00(+0.00%)
Jul 24, 2018
6.034
6.127
5.931
5.940
51,562
-0.07(-1.24%)
Jul 23, 2018
6.099
6.108
5.978
6.015
46,166
-0.12(-1.98%)
Jul 20, 2018
5.819
6.164
5.819
6.136
59,099
+0.32(+5.45%)
Jul 19, 2018
5.763
5.847
5.740
5.819
46,490
-0.02(-0.32%)
Jul 18, 2018
5.772
5.875
5.698
5.838
41,245
+0.07(+1.13%)
Jul 17, 2018
5.912
5.978
5.688
5.772
35,184
-0.13(-2.21%)
Jul 16, 2018
5.912
5.987
5.838
5.903
50,073
+0.00(+0.00%)
Jul 13, 2018
5.707
5.978
5.660
5.903
69,442
+0.19(+3.26%)
Jul 12, 2018
5.950
5.968
5.707
5.716
74,099
-0.27(-4.52%)
Jul 11, 2018
6.155
6.211
5.950
5.987
64,940
-0.20(-3.17%)
Jul 10, 2018
6.192
6.323
6.024
6.183
86,525
-0.02(-0.30%)
Jul 09, 2018
5.968
6.332
5.922
6.201
98,274
+0.35(+5.89%)
Jul 06, 2018
6.546
6.686
5.824
5.856
220,024
-0.70(-10.67%)
Jul 05, 2018
6.649
6.952
6.546
6.556
41,830
-0.07(-0.99%)
Jul 03, 2018
6.621
6.621
6.621
0
-0.07(-0.98%)
Jul 02, 2018
6.658
6.817
6.584
6.686
48,967
+0.03(+0.42%)
Jun 29, 2018
6.789
6.789
6.565
6.658
60,352
-0.09(-1.38%)
Jun 28, 2018
6.789
6.789
6.677
6.752
69,296
-0.02(-0.28%)
Jun 27, 2018
6.854
6.901
6.761
6.770
81,809
-0.08(-1.22%)
Jun 26, 2018
7.078
7.134
6.845
6.854
51,645
-0.26(-3.67%)
Jun 25, 2018
6.975
7.167
6.770
7.115
123,652
+0.11(+1.60%)
Jun 22, 2018
6.826
7.087
6.621
7.003
258,411
+0.22(+3.30%)
Jun 21, 2018
7.283
7.395
6.761
6.780
93,080
-0.51(-7.03%)
Jun 20, 2018
7.236
7.348
7.153
7.292
218,122
+0.10(+1.43%)
Jun 19, 2018
7.134
7.292
6.919
7.190
52,696
+0.04(+0.52%)
Jun 18, 2018
6.994
7.208
6.994
7.153
246,287
+0.13(+1.86%)
Jun 15, 2018
7.087
7.031
7.022
98,605
-0.01(-0.13%)
Jun 14, 2018
7.059
7.106
6.938
7.031
46,064
-0.01(-0.13%)
Jun 13, 2018
7.031
7.171
6.990
7.041
81,161
+0.02(+0.27%)
Jun 12, 2018
6.975
7.106
6.856
7.022
158,081
+0.06(+0.80%)
Jun 11, 2018
6.808
7.077
6.808
6.966
100,439
-0.01(-0.13%)
Jun 08, 2018
7.376
7.442
6.957
6.975
66,187
-0.39(-5.32%)
Jun 07, 2018
7.003
7.442
6.919
7.367
140,040
+0.39(+5.61%)
Jun 06, 2018
7.031
7.143
6.826
6.975
112,579
-0.02(-0.27%)
Jun 05, 2018
7.134
7.153
6.929
6.994
225,379
-0.16(-2.22%)
Jun 04, 2018
7.069
7.246
7.031
7.153
102,467
+0.13(+1.86%)
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.