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
Axt Inc
(NQ:
AXTI
)
3.810
+0.060 (+1.60%)
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 31, 2016
3.450
3.690
3.440
3.560
444,217
+0.15(+4.40%)
May 27, 2016
3.700
3.410
3.410
3.410
420,700
-0.28(-7.59%)
May 26, 2016
3.650
3.750
3.590
3.690
513,346
+0.11(+3.07%)
May 25, 2016
3.440
3.600
3.390
3.580
430,989
+0.21(+6.23%)
May 24, 2016
3.260
3.420
3.260
3.370
226,528
+0.12(+3.69%)
May 23, 2016
3.220
3.360
3.200
3.250
133,605
+0.03(+0.93%)
May 20, 2016
3.200
3.230
3.160
3.220
132,082
-0.01(-0.31%)
May 19, 2016
3.400
3.410
3.230
3.230
174,925
-0.15(-4.44%)
May 18, 2016
3.400
3.400
3.310
3.380
136,625
+0.00(+0.00%)
May 17, 2016
3.330
3.410
3.300
3.380
858,326
+0.08(+2.42%)
May 16, 2016
3.180
3.360
3.180
3.300
483,752
+0.12(+3.77%)
May 13, 2016
3.120
3.200
3.120
3.180
145,110
-0.02(-0.63%)
May 12, 2016
3.130
3.200
3.120
3.200
126,990
+0.05(+1.59%)
May 11, 2016
3.150
3.180
3.120
3.150
81,857
+0.00(+0.00%)
May 10, 2016
3.130
3.155
3.106
3.150
116,170
+0.02(+0.64%)
May 09, 2016
3.170
3.200
3.090
3.130
156,260
+0.01(+0.32%)
May 06, 2016
3.180
3.200
3.060
3.120
140,093
-0.06(-1.89%)
May 05, 2016
3.120
3.190
2.990
3.180
514,680
+0.12(+3.92%)
May 04, 2016
3.050
3.160
2.950
3.060
965,765
+0.06(+2.00%)
May 03, 2016
2.850
3.920
2.800
3.000
6,362,584
+0.35(+13.21%)
May 02, 2016
2.640
2.700
2.560
2.650
36,229
+0.08(+3.11%)
Apr 29, 2016
2.670
2.670
2.545
2.570
112,772
-0.14(-5.17%)
Apr 28, 2016
2.670
2.780
2.640
2.710
41,650
+0.01(+0.37%)
Apr 27, 2016
2.700
2.710
2.630
2.700
32,458
+0.02(+0.75%)
Apr 26, 2016
2.660
2.770
2.660
2.680
15,070
+0.01(+0.37%)
Apr 25, 2016
2.750
2.765
2.640
2.670
121,359
+0.10(+3.89%)
Apr 22, 2016
2.560
2.600
2.540
2.570
19,253
+0.02(+0.78%)
Apr 21, 2016
2.640
2.640
2.540
2.550
51,516
-0.06(-2.26%)
Apr 20, 2016
2.650
2.650
2.600
2.609
32,869
-0.02(-0.80%)
Apr 19, 2016
2.630
2.650
2.560
2.630
54,229
+0.08(+3.14%)
Apr 18, 2016
2.560
2.690
2.550
2.550
91,358
+0.03(+1.19%)
Apr 15, 2016
2.549
2.580
2.520
2.520
112,645
-0.03(-1.18%)
Apr 14, 2016
2.523
2.550
2.520
2.550
9,259
+0.03(+1.19%)
Apr 13, 2016
2.530
2.550
2.520
2.520
33,418
+0.00(+0.00%)
Apr 12, 2016
2.540
2.550
2.520
2.520
7,692
-0.03(-1.18%)
Apr 11, 2016
2.520
2.550
2.520
2.550
23,659
+0.00(+0.00%)
Apr 08, 2016
2.550
2.550
2.520
2.550
20,940
+0.00(+0.00%)
Apr 07, 2016
2.540
2.550
2.510
2.550
31,331
+0.05(+2.00%)
Apr 06, 2016
2.520
2.550
2.500
2.500
39,186
-0.02(-0.99%)
Apr 05, 2016
2.550
2.550
2.510
2.525
17,066
-0.02(-0.98%)
Apr 04, 2016
2.550
2.550
2.490
2.550
28,318
+0.00(+0.00%)
Apr 01, 2016
2.530
2.690
2.520
2.550
78,810
+0.08(+3.24%)
Mar 31, 2016
2.550
2.550
2.470
2.470
39,481
-0.10(-3.89%)
Mar 30, 2016
2.600
2.600
2.540
2.570
22,371
-0.03(-1.15%)
Mar 29, 2016
2.550
2.700
2.530
2.600
22,002
+0.03(+1.17%)
Mar 28, 2016
2.450
2.580
2.430
2.570
15,676
+0.12(+4.90%)
Mar 24, 2016
2.480
2.450
2.450
2.450
34,200
-0.03(-1.21%)
Mar 23, 2016
2.500
2.500
2.480
2.480
8,732
-0.02(-0.80%)
Mar 22, 2016
2.530
2.530
2.500
2.500
9,269
-0.04(-1.57%)
Mar 21, 2016
2.550
2.700
2.500
2.540
3,347
-0.03(-1.17%)
Mar 18, 2016
2.585
2.610
2.530
2.570
34,725
-0.04(-1.53%)
Mar 17, 2016
2.850
2.850
2.560
2.610
38,335
-0.06(-2.25%)
Mar 16, 2016
2.580
2.670
2.550
2.670
19,025
+0.06(+2.30%)
Mar 15, 2016
2.650
2.650
2.560
2.610
17,938
-0.04(-1.51%)
Mar 14, 2016
2.660
2.890
2.630
2.650
12,924
-0.04(-1.67%)
Mar 11, 2016
2.680
2.810
2.670
2.695
13,143
-0.02(-0.55%)
Mar 10, 2016
2.850
2.920
2.710
2.710
54,022
-0.09(-3.21%)
Mar 09, 2016
2.710
2.870
2.700
2.800
130,420
+0.14(+5.26%)
Mar 08, 2016
2.610
2.710
2.610
2.660
18,618
-0.01(-0.37%)
Mar 07, 2016
2.530
2.700
2.520
2.670
51,335
+0.10(+3.89%)
Mar 04, 2016
2.680
2.690
2.500
2.570
31,783
-0.03(-1.15%)
Mar 03, 2016
2.600
2.690
2.590
2.600
40,262
+0.00(+0.00%)
Mar 02, 2016
2.690
2.690
2.590
2.600
7,980
-0.08(-2.99%)
Mar 01, 2016
2.490
2.750
2.490
2.680
88,252
+0.17(+6.77%)
Feb 29, 2016
2.510
2.570
2.480
2.510
46,626
-0.05(-1.95%)
Feb 26, 2016
2.620
2.745
2.530
2.560
20,822
-0.06(-2.29%)
Feb 25, 2016
2.750
2.750
2.620
2.620
12,795
-0.11(-4.03%)
Feb 24, 2016
2.660
2.730
2.660
2.730
37,652
+0.07(+2.63%)
Feb 23, 2016
2.660
2.760
2.600
2.660
34,689
-0.05(-1.85%)
Feb 22, 2016
2.571
2.780
2.541
2.710
81,392
+0.12(+4.63%)
Feb 19, 2016
2.660
2.660
2.580
2.590
8,876
-0.06(-2.26%)
Feb 18, 2016
2.640
2.753
2.590
2.650
8,112
-0.02(-0.75%)
Feb 17, 2016
2.680
2.755
2.600
2.670
6,322
+0.04(+1.52%)
Feb 16, 2016
2.630
2.760
2.625
2.630
7,170
+0.00(+0.00%)
Feb 12, 2016
2.710
2.630
2.630
2.630
6,200
-0.02(-0.75%)
Feb 11, 2016
2.700
2.710
2.620
2.650
5,033
-0.03(-1.12%)
Feb 10, 2016
2.780
2.780
2.670
2.680
14,457
-0.10(-3.60%)
Feb 09, 2016
2.780
2.790
2.710
2.780
184,495
+0.06(+2.21%)
Feb 08, 2016
2.770
2.770
2.525
2.720
44,542
-0.06(-2.16%)
Feb 05, 2016
2.820
2.830
2.745
2.780
28,554
-0.02(-0.71%)
Feb 04, 2016
2.840
2.890
2.770
2.800
95,085
-0.04(-1.40%)
Feb 03, 2016
2.559
2.970
2.550
2.840
241,461
+0.22(+8.39%)
Feb 02, 2016
2.490
2.650
2.480
2.620
77,916
+0.12(+4.80%)
Feb 01, 2016
2.510
2.560
2.500
2.500
50,781
-0.01(-0.40%)
Jan 29, 2016
2.520
2.590
2.510
2.510
31,867
-0.02(-0.79%)
Jan 28, 2016
2.590
2.590
2.490
2.530
23,112
+0.02(+1.00%)
Jan 27, 2016
2.560
2.610
2.500
2.505
26,921
+0.05(+2.24%)
Jan 26, 2016
2.460
2.590
2.400
2.450
30,987
+0.04(+1.66%)
Jan 25, 2016
2.550
2.580
2.400
2.410
58,426
-0.16(-6.23%)
Jan 22, 2016
2.460
2.580
2.423
2.570
37,585
+0.13(+5.33%)
Jan 21, 2016
2.290
2.440
2.290
2.440
5,893
+0.02(+0.83%)
Jan 20, 2016
2.350
2.460
2.280
2.420
31,632
+0.07(+2.98%)
Jan 19, 2016
2.360
2.460
2.350
2.350
42,385
-0.04(-1.67%)
Jan 15, 2016
2.480
2.390
2.390
2.390
123,100
-0.11(-4.40%)
Jan 14, 2016
2.400
2.500
2.390
2.500
32,590
+0.10(+4.17%)
Jan 13, 2016
2.490
2.490
2.400
2.400
184,050
-0.07(-2.83%)
Jan 12, 2016
2.520
2.600
2.470
2.470
18,635
-0.03(-1.20%)
Jan 11, 2016
2.460
2.540
2.440
2.500
39,733
+0.03(+1.21%)
Jan 08, 2016
2.450
2.589
2.440
2.470
62,966
+0.00(+0.00%)
Jan 07, 2016
2.600
2.600
2.460
2.470
25,504
-0.13(-5.00%)
Jan 06, 2016
2.580
2.640
2.580
2.600
21,959
-0.02(-0.76%)
Jan 05, 2016
2.600
2.670
2.530
2.620
24,291
+0.01(+0.38%)
Jan 04, 2016
2.450
2.630
2.450
2.610
150,891
+0.13(+5.24%)
Dec 31, 2015
2.460
2.480
2.480
2.480
48,600
+0.04(+1.64%)
Dec 30, 2015
2.500
2.520
2.440
2.440
30,258
-0.06(-2.40%)
Dec 29, 2015
2.500
2.510
2.500
2.500
8,522
+0.00(+0.00%)
Dec 28, 2015
2.520
2.530
2.500
2.500
18,528
-0.03(-1.19%)
Dec 24, 2015
2.500
2.530
2.530
2.530
3,700
+0.03(+1.20%)
Dec 23, 2015
2.500
2.540
2.490
2.500
16,109
+0.00(+0.00%)
Dec 22, 2015
2.520
2.530
2.500
2.500
18,864
-0.03(-1.19%)
Dec 21, 2015
2.550
2.550
2.501
2.530
19,985
+0.02(+0.80%)
Dec 18, 2015
2.500
2.540
2.490
2.510
25,921
+0.01(+0.40%)
Dec 17, 2015
2.450
2.520
2.420
2.500
16,530
+0.08(+3.31%)
Dec 16, 2015
2.440
2.450
2.420
2.420
20,172
-0.04(-1.63%)
Dec 15, 2015
2.500
2.535
2.420
2.460
34,523
-0.04(-1.60%)
Dec 14, 2015
2.530
2.560
2.450
2.500
106,798
-0.03(-1.19%)
Dec 11, 2015
2.670
2.670
2.500
2.530
28,819
-0.14(-5.24%)
Dec 10, 2015
2.680
2.690
2.630
2.670
88,015
+0.02(+0.75%)
Dec 09, 2015
2.550
2.700
2.550
2.650
146,544
+0.15(+6.00%)
Dec 08, 2015
2.470
2.530
2.460
2.500
35,273
-0.01(-0.40%)
Dec 07, 2015
2.500
2.550
2.500
2.510
37,369
-0.01(-0.40%)
Dec 04, 2015
2.470
2.539
2.450
2.520
28,899
+0.01(+0.40%)
Dec 03, 2015
2.530
2.540
2.500
2.510
15,602
-0.02(-0.79%)
Dec 02, 2015
2.509
2.560
2.500
2.530
96,412
+0.00(+0.00%)
Dec 01, 2015
2.400
2.540
2.400
2.530
92,417
+0.13(+5.42%)
Nov 30, 2015
2.420
2.479
2.400
2.400
21,643
-0.02(-0.83%)
Nov 27, 2015
2.470
2.470
2.410
2.420
14,665
-0.03(-1.22%)
Nov 25, 2015
2.450
2.450
2.450
2.450
15,700
+0.01(+0.41%)
Nov 24, 2015
2.340
2.450
2.300
2.440
185,464
+0.13(+5.63%)
Nov 23, 2015
2.320
2.350
2.300
2.310
43,417
-0.01(-0.43%)
Nov 20, 2015
2.350
2.360
2.290
2.320
262,832
-0.01(-0.43%)
Nov 19, 2015
2.350
2.390
2.280
2.330
170,120
-0.01(-0.43%)
Nov 18, 2015
2.302
2.350
2.290
2.340
69,470
+0.03(+1.30%)
Nov 17, 2015
2.318
2.350
2.290
2.310
7,115
-0.02(-0.86%)
Nov 16, 2015
2.330
2.330
2.290
2.330
11,494
+0.02(+0.87%)
Nov 13, 2015
2.290
2.330
2.290
2.310
7,248
+0.01(+0.43%)
Nov 12, 2015
2.280
2.300
2.260
2.300
21,243
-0.01(-0.43%)
Nov 11, 2015
2.280
2.320
2.265
2.310
20,406
+0.03(+1.32%)
Nov 10, 2015
2.210
2.310
2.210
2.280
32,627
+0.07(+3.17%)
Nov 09, 2015
2.200
2.310
2.200
2.210
32,749
+0.00(+0.00%)
Nov 06, 2015
2.290
2.290
2.200
2.210
25,777
-0.09(-3.91%)
Nov 05, 2015
2.260
2.300
2.260
2.300
25,928
+0.04(+1.77%)
Nov 04, 2015
2.174
2.270
2.173
2.260
28,021
+0.08(+3.67%)
Nov 03, 2015
2.130
2.250
2.120
2.180
60,097
+0.00(+0.00%)
Nov 02, 2015
2.170
2.230
2.170
2.180
16,603
-0.02(-0.91%)
Oct 30, 2015
2.230
2.280
2.170
2.200
14,289
+0.03(+1.38%)
Oct 29, 2015
2.250
2.250
2.170
2.170
21,314
-0.04(-1.81%)
Oct 28, 2015
2.210
2.250
2.200
2.210
28,749
-0.01(-0.45%)
Oct 27, 2015
2.220
2.230
2.195
2.220
57,521
+0.00(+0.00%)
Oct 26, 2015
2.240
2.250
2.200
2.220
14,314
-0.03(-1.37%)
Oct 23, 2015
2.170
2.280
2.170
2.251
14,981
+0.03(+1.39%)
Oct 22, 2015
2.260
2.270
2.200
2.220
2,332
-0.04(-1.77%)
Oct 21, 2015
2.290
2.290
2.170
2.260
40,382
-0.02(-0.88%)
Oct 20, 2015
2.270
2.280
2.210
2.280
10,513
+0.04(+1.79%)
Oct 19, 2015
2.260
2.276
2.230
2.240
3,701
-0.01(-0.44%)
Oct 16, 2015
2.250
2.277
2.220
2.250
96,714
+0.03(+1.35%)
Oct 15, 2015
2.250
2.250
2.170
2.220
12,610
+0.03(+1.37%)
Oct 14, 2015
2.212
2.250
2.160
2.190
19,996
-0.02(-0.90%)
Oct 13, 2015
2.150
2.280
2.150
2.210
106,888
+0.10(+4.74%)
Oct 12, 2015
2.120
2.120
2.060
2.110
20,759
+0.00(+0.00%)
Oct 09, 2015
2.060
2.126
2.060
2.110
41,986
+0.05(+2.43%)
Oct 08, 2015
2.070
2.100
2.050
2.060
84,399
-0.03(-1.44%)
Oct 07, 2015
2.080
2.100
1.930
2.090
11,689
+0.00(+0.00%)
Oct 06, 2015
2.000
2.090
1.980
2.090
212,059
+0.07(+3.47%)
Oct 05, 2015
1.980
2.020
1.920
2.020
121,341
+0.03(+1.51%)
Oct 02, 2015
1.950
2.000
1.910
1.990
21,272
+0.07(+3.65%)
Oct 01, 2015
1.930
1.970
1.900
1.920
38,197
+0.00(+0.00%)
Sep 30, 2015
1.950
1.996
1.910
1.920
37,927
-0.07(-3.52%)
Sep 29, 2015
1.970
2.040
1.960
1.990
11,253
+0.02(+1.02%)
Sep 28, 2015
2.012
2.012
1.940
1.970
23,966
-0.01(-0.51%)
Sep 25, 2015
1.998
2.080
1.980
1.980
38,915
-0.01(-0.50%)
Sep 24, 2015
2.060
2.080
1.980
1.990
38,709
-0.09(-4.33%)
Sep 23, 2015
2.090
2.110
2.060
2.080
12,564
-0.01(-0.48%)
Sep 22, 2015
2.160
2.160
2.090
2.090
28,701
-0.08(-3.69%)
Sep 21, 2015
2.160
2.180
2.130
2.170
3,687
+0.00(+0.00%)
Sep 18, 2015
2.120
2.170
2.120
2.170
28,157
+0.03(+1.40%)
Sep 17, 2015
2.120
2.210
2.120
2.140
11,611
-0.01(-0.47%)
Sep 16, 2015
2.170
2.170
2.110
2.150
20,452
-0.02(-0.92%)
Sep 15, 2015
2.130
2.180
2.130
2.170
19,572
+0.04(+1.88%)
Sep 14, 2015
2.200
2.200
2.110
2.130
18,524
-0.09(-4.05%)
Sep 11, 2015
2.180
2.290
2.130
2.220
14,551
+0.00(+0.00%)
Sep 10, 2015
2.170
2.310
2.170
2.220
14,812
+0.04(+1.83%)
Sep 09, 2015
2.160
2.200
2.140
2.180
11,098
+0.04(+1.87%)
Sep 08, 2015
2.180
2.180
2.120
2.140
26,497
-0.01(-0.47%)
Sep 04, 2015
2.100
2.150
2.150
2.150
10,100
+0.02(+0.94%)
Sep 03, 2015
2.150
2.160
2.105
2.130
30,596
-0.01(-0.47%)
Sep 02, 2015
2.190
2.190
2.130
2.140
31,213
-0.03(-1.38%)
Sep 01, 2015
2.170
2.230
2.150
2.170
23,921
-0.02(-0.91%)
Aug 31, 2015
2.170
2.289
2.170
2.190
45,235
-0.01(-0.45%)
Aug 28, 2015
2.170
2.260
2.170
2.200
44,853
+0.06(+2.80%)
Aug 27, 2015
2.180
2.190
2.140
2.140
17,031
-0.02(-0.93%)
Aug 26, 2015
2.160
2.170
2.110
2.160
76,327
+0.00(+0.00%)
Aug 25, 2015
2.150
2.210
2.110
2.160
146,673
+0.02(+0.93%)
Aug 24, 2015
2.100
2.170
2.050
2.140
106,478
-0.01(-0.47%)
Aug 21, 2015
2.120
2.200
2.100
2.150
43,183
+0.02(+0.94%)
Aug 20, 2015
2.170
2.180
2.130
2.130
38,508
-0.05(-2.29%)
Aug 19, 2015
2.230
2.250
2.160
2.180
51,873
-0.03(-1.36%)
Aug 18, 2015
2.210
2.260
2.190
2.210
59,146
+0.00(+0.00%)
Aug 17, 2015
2.170
2.250
2.150
2.210
49,555
+0.00(+0.00%)
Aug 14, 2015
2.120
2.220
2.120
2.210
39,559
+0.00(+0.00%)
Aug 13, 2015
2.230
2.240
2.175
2.210
23,039
+0.00(+0.00%)
Aug 12, 2015
2.170
2.210
2.140
2.210
20,072
+0.00(+0.00%)
Aug 11, 2015
2.190
2.260
2.175
2.210
63,642
-0.03(-1.34%)
Aug 10, 2015
2.199
2.240
2.050
2.240
98,913
+0.04(+1.82%)
Aug 07, 2015
2.080
2.220
1.980
2.200
79,030
+0.06(+2.80%)
Aug 06, 2015
2.130
2.140
2.120
2.140
15,223
-0.03(-1.38%)
Aug 05, 2015
2.200
2.200
2.150
2.170
16,509
-0.05(-2.25%)
Aug 04, 2015
2.241
2.290
2.210
2.220
23,642
-0.06(-2.63%)
Aug 03, 2015
2.350
2.350
2.280
2.280
20,080
-0.07(-2.98%)
Jul 31, 2015
2.380
2.440
2.350
2.350
38,234
-0.03(-1.26%)
Jul 30, 2015
2.380
2.410
2.320
2.380
55,199
+0.04(+1.71%)
Jul 29, 2015
2.410
2.410
2.320
2.340
95,481
-0.08(-3.31%)
Jul 28, 2015
2.400
2.430
2.380
2.420
73,963
+0.02(+0.83%)
Jul 27, 2015
2.400
2.420
2.383
2.400
36,677
+0.00(+0.00%)
Jul 24, 2015
2.410
2.470
2.390
2.400
77,724
-0.03(-1.23%)
Jul 23, 2015
2.427
2.470
2.380
2.430
89,006
+0.02(+0.83%)
Jul 22, 2015
2.410
2.455
2.400
2.410
20,077
-0.02(-0.82%)
Jul 21, 2015
2.405
2.480
2.402
2.430
27,373
+0.01(+0.41%)
Jul 20, 2015
2.470
2.470
2.393
2.420
32,316
-0.03(-1.22%)
Jul 17, 2015
2.416
2.470
2.400
2.450
22,025
+0.03(+1.24%)
Jul 16, 2015
2.410
2.440
2.400
2.420
9,500
-0.02(-0.82%)
Jul 15, 2015
2.400
2.460
2.400
2.440
22,188
+0.03(+1.24%)
Jul 14, 2015
2.470
2.470
2.400
2.410
47,695
-0.04(-1.63%)
Jul 13, 2015
2.410
2.490
2.400
2.450
25,035
+0.02(+0.82%)
Jul 10, 2015
2.400
2.469
2.400
2.430
16,302
+0.01(+0.41%)
Jul 09, 2015
2.510
2.510
2.400
2.420
59,859
-0.06(-2.42%)
Jul 08, 2015
2.450
2.530
2.450
2.480
340,628
+0.00(+0.00%)
Jul 07, 2015
2.500
2.520
2.480
2.480
148,551
-0.02(-0.80%)
Jul 06, 2015
2.500
2.530
2.490
2.500
97,756
+0.00(+0.00%)
Jul 02, 2015
2.490
2.500
2.500
2.500
32,100
+0.03(+1.21%)
Jul 01, 2015
2.560
2.590
2.450
2.470
51,353
-0.05(-1.98%)
Jun 30, 2015
2.580
2.590
2.480
2.520
66,145
-0.05(-1.95%)
Jun 29, 2015
2.500
2.580
2.500
2.570
84,860
+0.04(+1.58%)
Jun 26, 2015
2.520
2.605
2.520
2.530
42,787
-0.06(-2.32%)
Jun 25, 2015
2.560
2.670
2.540
2.590
35,851
+0.01(+0.39%)
Jun 24, 2015
2.630
2.680
2.530
2.580
52,905
-0.05(-1.90%)
Jun 23, 2015
2.570
2.680
2.540
2.630
91,436
+0.09(+3.54%)
Jun 22, 2015
2.520
2.560
2.500
2.540
36,825
+0.06(+2.42%)
Jun 19, 2015
2.500
2.520
2.480
2.480
17,818
-0.05(-1.98%)
Jun 18, 2015
2.479
2.580
2.460
2.530
48,876
+0.05(+2.22%)
Jun 17, 2015
2.501
2.505
2.460
2.475
26,627
-0.03(-1.39%)
Jun 16, 2015
2.500
2.530
2.474
2.510
27,729
+0.03(+1.21%)
Jun 15, 2015
2.454
2.500
2.450
2.480
17,432
-0.01(-0.40%)
Jun 12, 2015
2.500
2.530
2.451
2.490
24,334
-0.03(-1.19%)
Jun 11, 2015
2.520
2.552
2.480
2.520
38,857
+0.01(+0.40%)
Jun 10, 2015
2.420
2.510
2.400
2.510
141,548
+0.10(+4.15%)
Jun 09, 2015
2.406
2.420
2.400
2.410
21,870
+0.01(+0.42%)
Jun 08, 2015
2.410
2.470
2.400
2.400
25,630
-0.02(-0.83%)
Jun 05, 2015
2.401
2.440
2.400
2.420
26,409
-0.01(-0.41%)
Jun 04, 2015
2.450
2.460
2.410
2.430
47,690
-0.06(-2.41%)
Jun 03, 2015
2.541
2.550
2.460
2.490
24,175
-0.05(-1.97%)
Jun 02, 2015
2.500
2.540
2.464
2.540
10,278
+0.01(+0.40%)
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.