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
Brightcove Inc
(NQ:
BCOV
)
2.090
-0.020 (-0.95%)
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, 2019
10.13
10.13
9.940
9.980
78,000
-0.24(-2.35%)
May 30, 2019
10.13
10.35
10.13
10.22
92,225
+0.12(+1.19%)
May 29, 2019
10.22
10.28
10.09
10.10
76,976
-0.26(-2.51%)
May 28, 2019
10.38
10.52
10.36
10.36
63,800
-0.03(-0.29%)
May 24, 2019
10.58
10.63
10.32
10.39
81,400
-0.11(-1.05%)
May 23, 2019
10.61
10.67
10.34
10.50
98,445
-0.12(-1.13%)
May 22, 2019
10.16
10.69
10.16
10.62
188,377
+0.32(+3.11%)
May 21, 2019
10.27
10.39
10.22
10.30
59,372
+0.07(+0.68%)
May 20, 2019
10.23
10.41
10.09
10.23
46,186
-0.05(-0.49%)
May 17, 2019
10.17
10.34
10.17
10.28
127,200
+0.03(+0.29%)
May 16, 2019
10.11
10.36
10.11
10.25
95,400
+0.19(+1.89%)
May 15, 2019
9.880
10.09
9.870
10.06
500,544
+0.15(+1.51%)
May 14, 2019
9.780
9.970
9.730
9.910
74,730
+0.14(+1.43%)
May 13, 2019
9.640
9.840
9.630
9.770
97,478
+0.00(+0.00%)
May 10, 2019
9.570
9.870
9.537
9.770
157,900
+0.14(+1.45%)
May 09, 2019
9.630
9.710
9.490
9.630
347,487
-0.02(-0.21%)
May 08, 2019
9.780
9.810
9.650
9.650
72,033
-0.12(-1.23%)
May 07, 2019
9.800
9.920
9.690
9.770
73,618
-0.15(-1.51%)
May 06, 2019
9.760
10.04
9.750
9.920
128,370
-0.06(-0.60%)
May 03, 2019
9.940
10.02
9.840
9.980
87,100
+0.08(+0.81%)
May 02, 2019
9.980
10.04
9.780
9.900
106,248
-0.07(-0.70%)
May 01, 2019
10.00
10.15
9.890
9.970
289,588
-0.06(-0.60%)
Apr 30, 2019
9.960
10.13
9.730
10.03
375,089
+0.06(+0.60%)
Apr 29, 2019
10.00
10.32
9.840
9.970
265,796
-0.01(-0.10%)
Apr 26, 2019
9.630
10.18
9.630
9.980
270,600
+0.35(+3.63%)
Apr 25, 2019
9.980
10.49
9.590
9.630
767,052
+0.89(+10.18%)
Apr 24, 2019
8.630
8.780
8.550
8.740
85,283
+0.12(+1.39%)
Apr 23, 2019
8.440
8.630
8.360
8.620
81,541
+0.20(+2.38%)
Apr 22, 2019
8.400
8.490
8.370
8.420
46,005
+0.03(+0.36%)
Apr 18, 2019
8.270
8.400
8.190
8.390
69,500
+0.09(+1.08%)
Apr 17, 2019
8.450
8.500
8.270
8.300
77,378
-0.14(-1.66%)
Apr 16, 2019
8.600
8.601
8.430
8.440
59,394
-0.16(-1.86%)
Apr 15, 2019
8.620
8.640
8.460
8.600
55,243
-0.01(-0.12%)
Apr 12, 2019
8.630
8.700
8.500
8.610
57,800
-0.01(-0.12%)
Apr 11, 2019
8.450
8.670
8.440
8.620
74,797
+0.17(+2.01%)
Apr 10, 2019
8.280
8.460
8.250
8.450
129,954
+0.18(+2.18%)
Apr 09, 2019
8.220
8.310
8.220
8.270
50,549
+0.01(+0.12%)
Apr 08, 2019
8.270
8.310
8.150
8.260
54,253
-0.02(-0.24%)
Apr 05, 2019
8.150
8.290
8.150
8.280
80,900
+0.11(+1.35%)
Apr 04, 2019
8.210
8.210
8.075
8.170
50,363
-0.03(-0.37%)
Apr 03, 2019
8.360
8.380
8.160
8.200
49,202
-0.15(-1.80%)
Apr 02, 2019
8.390
8.410
8.270
8.350
63,837
-0.04(-0.48%)
Apr 01, 2019
8.410
8.470
8.282
8.390
142,259
-0.02(-0.24%)
Mar 29, 2019
8.460
8.540
8.380
8.410
93,000
-0.01(-0.12%)
Mar 28, 2019
8.330
8.480
8.330
8.420
59,884
+0.12(+1.45%)
Mar 27, 2019
8.170
8.320
8.120
8.300
133,017
+0.11(+1.34%)
Mar 26, 2019
8.290
8.360
8.150
8.190
75,010
-0.01(-0.12%)
Mar 25, 2019
8.140
8.290
8.130
8.200
88,373
+0.05(+0.61%)
Mar 22, 2019
8.390
8.390
8.070
8.150
137,200
-0.28(-3.32%)
Mar 21, 2019
8.360
8.538
8.340
8.430
74,064
+0.03(+0.36%)
Mar 20, 2019
8.250
8.500
8.159
8.400
77,008
+0.16(+1.94%)
Mar 19, 2019
8.290
8.420
8.180
8.240
182,150
-0.05(-0.60%)
Mar 18, 2019
8.150
8.390
8.130
8.290
150,631
+0.16(+1.97%)
Mar 15, 2019
8.110
8.260
8.075
8.130
336,300
+0.04(+0.49%)
Mar 14, 2019
8.180
8.270
8.050
8.090
207,518
-0.18(-2.18%)
Mar 13, 2019
8.320
8.400
8.260
8.270
87,862
-0.04(-0.48%)
Mar 12, 2019
8.340
8.380
8.270
8.310
42,709
-0.03(-0.36%)
Mar 11, 2019
8.540
8.540
8.270
8.340
118,121
-0.15(-1.77%)
Mar 08, 2019
8.150
8.540
8.150
8.490
122,900
+0.31(+3.79%)
Mar 07, 2019
8.220
8.240
8.080
8.180
90,946
-0.05(-0.61%)
Mar 06, 2019
8.430
8.430
8.190
8.230
97,780
-0.22(-2.60%)
Mar 05, 2019
8.700
8.750
8.420
8.450
92,733
-0.28(-3.21%)
Mar 04, 2019
8.950
9.070
8.614
8.730
129,287
-0.21(-2.35%)
Mar 01, 2019
8.870
8.950
8.735
8.940
126,200
+0.07(+0.79%)
Feb 28, 2019
8.800
8.910
8.730
8.870
123,304
+0.06(+0.68%)
Feb 27, 2019
8.710
8.850
8.610
8.810
121,225
+0.10(+1.15%)
Feb 26, 2019
8.550
8.820
8.550
8.710
181,792
+0.26(+3.08%)
Feb 25, 2019
8.480
8.480
8.360
8.450
110,382
+0.03(+0.36%)
Feb 22, 2019
8.330
8.470
8.220
8.420
91,300
+0.13(+1.57%)
Feb 21, 2019
8.450
8.450
8.250
8.290
70,973
-0.13(-1.54%)
Feb 20, 2019
8.390
8.500
8.360
8.420
85,609
+0.05(+0.60%)
Feb 19, 2019
8.400
8.570
8.160
8.370
175,804
-0.21(-2.45%)
Feb 15, 2019
8.480
8.700
8.440
8.580
234,100
+0.11(+1.30%)
Feb 14, 2019
8.000
8.680
7.880
8.470
345,946
-0.11(-1.28%)
Feb 13, 2019
8.670
8.815
8.332
8.580
139,884
-0.12(-1.38%)
Feb 12, 2019
8.700
8.725
8.480
8.700
109,543
+0.01(+0.12%)
Feb 11, 2019
8.580
8.750
8.560
8.690
128,499
+0.10(+1.16%)
Feb 08, 2019
8.440
8.610
8.370
8.590
115,600
+0.13(+1.54%)
Feb 07, 2019
8.430
8.480
8.380
8.460
79,081
-0.02(-0.24%)
Feb 06, 2019
8.340
8.500
8.105
8.480
65,783
+0.13(+1.56%)
Feb 05, 2019
8.150
8.400
8.076
8.350
97,714
+0.24(+2.96%)
Feb 04, 2019
7.970
8.120
7.750
8.110
132,468
+0.14(+1.76%)
Feb 01, 2019
8.010
8.030
7.860
7.970
214,700
-0.05(-0.62%)
Jan 31, 2019
7.630
8.020
7.630
8.020
170,616
+0.40(+5.32%)
Jan 30, 2019
7.570
7.640
7.540
7.615
55,219
+0.08(+0.99%)
Jan 29, 2019
7.510
7.570
7.470
7.540
49,950
+0.02(+0.27%)
Jan 28, 2019
7.550
7.600
7.480
7.520
151,864
-0.09(-1.18%)
Jan 25, 2019
7.550
7.670
7.520
7.610
67,700
+0.10(+1.33%)
Jan 24, 2019
7.250
7.530
7.250
7.510
138,059
+0.24(+3.30%)
Jan 23, 2019
7.340
7.360
7.250
7.270
106,235
-0.04(-0.55%)
Jan 22, 2019
7.230
7.350
7.230
7.310
172,877
+0.03(+0.41%)
Jan 18, 2019
7.250
7.290
7.180
7.280
109,700
+0.05(+0.69%)
Jan 17, 2019
7.200
7.300
7.160
7.230
95,193
+0.02(+0.28%)
Jan 16, 2019
7.340
7.455
7.190
7.210
63,368
-0.14(-1.90%)
Jan 15, 2019
7.160
7.360
7.160
7.350
71,906
+0.19(+2.65%)
Jan 14, 2019
7.340
7.410
7.140
7.160
132,626
-0.21(-2.85%)
Jan 11, 2019
7.330
7.430
7.310
7.370
61,600
-0.03(-0.41%)
Jan 10, 2019
7.450
7.470
7.360
7.400
69,115
-0.06(-0.80%)
Jan 09, 2019
7.340
7.520
7.320
7.460
69,034
+0.15(+2.05%)
Jan 08, 2019
7.270
7.390
7.170
7.310
196,479
+0.10(+1.39%)
Jan 07, 2019
7.070
7.310
7.070
7.210
114,353
+0.11(+1.55%)
Jan 04, 2019
6.990
7.170
6.930
7.100
76,300
+0.20(+2.90%)
Jan 03, 2019
7.010
7.020
6.900
6.900
87,724
-0.15(-2.13%)
Jan 02, 2019
7.000
7.170
6.950
7.050
152,540
+0.01(+0.14%)
Dec 31, 2018
7.080
7.150
6.980
7.040
93,200
-0.03(-0.42%)
Dec 28, 2018
7.140
7.150
6.970
7.070
54,800
-0.04(-0.56%)
Dec 27, 2018
7.030
7.110
6.950
7.110
104,241
-0.01(-0.14%)
Dec 26, 2018
7.000
7.130
6.945
7.120
110,973
+0.17(+2.45%)
Dec 24, 2018
6.970
7.080
6.950
6.950
55,000
-0.04(-0.57%)
Dec 21, 2018
7.150
7.220
6.990
6.990
274,700
-0.15(-2.10%)
Dec 20, 2018
7.250
7.400
7.070
7.140
159,524
-0.15(-2.06%)
Dec 19, 2018
7.340
7.455
7.270
7.290
146,539
-0.04(-0.55%)
Dec 18, 2018
7.440
7.440
7.220
7.330
92,120
-0.02(-0.27%)
Dec 17, 2018
7.390
7.460
7.190
7.350
207,316
-0.04(-0.54%)
Dec 14, 2018
7.290
7.470
7.290
7.390
92,100
+0.03(+0.41%)
Dec 13, 2018
7.420
7.420
7.250
7.360
79,272
-0.05(-0.67%)
Dec 12, 2018
7.320
7.470
7.210
7.410
124,524
+0.12(+1.65%)
Dec 11, 2018
7.380
7.450
7.130
7.290
140,321
+0.24(+3.40%)
Dec 10, 2018
7.040
7.050
6.990
7.050
115,452
+0.02(+0.28%)
Dec 07, 2018
7.110
7.110
6.980
7.030
95,500
-0.08(-1.13%)
Dec 06, 2018
6.880
7.110
6.880
7.110
117,651
+0.16(+2.30%)
Dec 04, 2018
7.140
7.145
6.900
6.950
109,900
-0.21(-2.93%)
Dec 03, 2018
7.250
7.250
7.030
7.160
112,968
-0.02(-0.28%)
Nov 30, 2018
7.110
7.210
7.040
7.180
99,500
+0.08(+1.13%)
Nov 29, 2018
7.180
7.220
7.060
7.100
126,780
-0.09(-1.25%)
Nov 28, 2018
6.970
7.230
6.970
7.190
92,519
+0.22(+3.16%)
Nov 27, 2018
7.100
7.140
6.910
6.970
90,482
-0.13(-1.83%)
Nov 26, 2018
7.100
7.160
7.060
7.100
91,087
+0.04(+0.57%)
Nov 23, 2018
7.050
7.120
7.040
7.060
23,600
-0.03(-0.42%)
Nov 21, 2018
7.090
7.090
7.090
0
+0.02(+0.28%)
Nov 20, 2018
6.940
7.115
6.900
7.070
142,693
+0.08(+1.14%)
Nov 19, 2018
7.250
7.270
6.910
6.990
123,389
-0.28(-3.85%)
Nov 16, 2018
7.310
7.430
7.180
7.270
109,500
-0.09(-1.22%)
Nov 15, 2018
7.200
7.430
7.160
7.360
101,972
+0.11(+1.52%)
Nov 14, 2018
7.280
7.400
7.200
7.250
327,019
+0.02(+0.28%)
Nov 13, 2018
7.370
7.490
7.210
7.230
146,460
-0.15(-2.03%)
Nov 12, 2018
7.410
7.620
7.160
7.380
157,702
-0.06(-0.81%)
Nov 09, 2018
7.490
7.510
7.360
7.440
125,000
-0.07(-0.93%)
Nov 08, 2018
7.340
7.520
7.340
7.510
136,277
+0.11(+1.49%)
Nov 07, 2018
7.610
7.890
7.350
7.400
215,223
-0.22(-2.89%)
Nov 06, 2018
7.640
7.750
7.290
7.620
155,645
-0.05(-0.65%)
Nov 05, 2018
7.510
7.890
7.510
7.670
403,225
+0.12(+1.59%)
Nov 02, 2018
7.240
7.640
6.950
7.550
566,100
-0.64(-7.81%)
Nov 01, 2018
8.030
8.320
7.980
8.190
152,904
+0.17(+2.12%)
Oct 31, 2018
8.070
8.070
7.940
8.020
90,858
+0.02(+0.25%)
Oct 30, 2018
7.920
8.160
7.900
8.000
99,441
+0.02(+0.25%)
Oct 29, 2018
8.000
8.180
7.900
7.980
96,431
+0.02(+0.25%)
Oct 26, 2018
7.860
8.050
7.860
7.960
98,800
-0.01(-0.13%)
Oct 25, 2018
7.820
8.050
7.810
7.970
106,408
+0.20(+2.57%)
Oct 24, 2018
7.900
7.960
7.770
7.770
120,243
-0.14(-1.77%)
Oct 23, 2018
7.860
8.030
7.860
7.910
85,877
-0.03(-0.38%)
Oct 22, 2018
7.850
8.090
7.840
7.940
90,156
+0.12(+1.53%)
Oct 19, 2018
7.910
7.970
7.770
7.820
126,700
-0.12(-1.51%)
Oct 18, 2018
8.000
8.030
7.860
7.940
84,280
-0.09(-1.12%)
Oct 17, 2018
8.000
8.080
7.900
8.030
57,783
+0.02(+0.25%)
Oct 16, 2018
7.910
8.140
7.870
8.010
86,568
+0.15(+1.91%)
Oct 15, 2018
7.700
8.000
7.630
7.860
152,802
+0.14(+1.81%)
Oct 12, 2018
7.800
7.920
7.700
7.720
135,400
-0.01(-0.13%)
Oct 11, 2018
7.800
7.920
7.720
7.730
166,073
-0.11(-1.40%)
Oct 10, 2018
8.020
8.040
7.820
7.840
321,756
-0.21(-2.61%)
Oct 09, 2018
8.080
8.270
8.030
8.050
83,159
-0.06(-0.74%)
Oct 08, 2018
8.020
8.180
7.860
8.110
155,591
+0.04(+0.50%)
Oct 05, 2018
8.020
8.110
8.015
8.070
85,500
+0.04(+0.50%)
Oct 04, 2018
8.080
8.180
8.030
8.030
129,771
-0.08(-0.99%)
Oct 03, 2018
8.060
8.270
8.060
8.110
69,039
+0.05(+0.62%)
Oct 02, 2018
8.080
8.360
8.000
8.060
117,196
-0.05(-0.62%)
Oct 01, 2018
8.390
8.390
8.000
8.110
153,641
-0.29(-3.45%)
Sep 28, 2018
8.200
8.400
8.200
8.400
146,400
+0.20(+2.44%)
Sep 27, 2018
8.250
8.300
8.175
8.200
60,222
-0.05(-0.61%)
Sep 26, 2018
8.300
8.300
8.200
8.250
76,484
+0.00(+0.00%)
Sep 25, 2018
8.250
8.300
8.200
8.250
58,708
+0.05(+0.61%)
Sep 24, 2018
8.200
8.250
8.100
8.200
104,083
-0.05(-0.61%)
Sep 21, 2018
8.200
8.250
8.150
8.250
276,200
+0.00(+0.00%)
Sep 20, 2018
8.200
8.250
8.150
8.250
258,035
+0.10(+1.23%)
Sep 19, 2018
8.350
8.350
8.150
8.150
115,939
-0.15(-1.81%)
Sep 18, 2018
8.150
8.350
8.150
8.300
158,307
+0.15(+1.84%)
Sep 17, 2018
8.100
8.250
8.100
8.150
131,550
+0.10(+1.24%)
Sep 14, 2018
8.150
8.200
8.050
8.050
130,300
-0.10(-1.23%)
Sep 13, 2018
8.250
8.350
8.075
8.150
124,537
-0.10(-1.21%)
Sep 12, 2018
8.350
8.350
8.150
8.250
97,203
-0.15(-1.79%)
Sep 11, 2018
8.300
8.450
8.300
8.400
106,121
+0.10(+1.20%)
Sep 10, 2018
8.250
8.400
8.200
8.300
128,146
+0.05(+0.61%)
Sep 07, 2018
8.200
8.450
8.200
8.250
112,700
+0.05(+0.61%)
Sep 06, 2018
8.100
8.250
8.050
8.200
170,649
+0.10(+1.23%)
Sep 05, 2018
8.100
8.200
8.100
8.100
114,584
-0.03(-0.37%)
Sep 04, 2018
8.150
8.200
8.100
8.130
144,129
-0.07(-0.85%)
Aug 31, 2018
8.200
8.200
8.200
0
+0.05(+0.61%)
Aug 30, 2018
8.150
8.250
8.150
8.150
125,448
+0.00(+0.00%)
Aug 29, 2018
8.250
8.250
8.150
8.150
125,314
-0.05(-0.61%)
Aug 28, 2018
8.300
8.300
8.150
8.200
79,624
-0.10(-1.20%)
Aug 27, 2018
8.200
8.350
8.200
8.300
288,899
+0.10(+1.22%)
Aug 24, 2018
8.200
8.300
8.200
8.200
164,500
+0.00(+0.00%)
Aug 23, 2018
8.200
8.250
8.050
8.200
147,517
+0.00(+0.00%)
Aug 22, 2018
8.150
8.250
8.050
8.200
68,868
+0.05(+0.61%)
Aug 21, 2018
8.100
8.250
8.075
8.150
137,243
+0.05(+0.62%)
Aug 20, 2018
8.150
8.250
8.100
8.100
140,813
-0.03(-0.31%)
Aug 17, 2018
8.150
8.200
8.100
8.125
88,000
-0.07(-0.91%)
Aug 16, 2018
8.050
8.225
7.975
8.200
180,093
+0.30(+3.80%)
Aug 15, 2018
7.950
7.975
7.850
7.900
192,607
-0.05(-0.63%)
Aug 14, 2018
8.000
8.100
7.900
7.950
140,481
+0.00(+0.00%)
Aug 13, 2018
8.050
8.050
7.950
7.950
95,808
-0.12(-1.55%)
Aug 10, 2018
8.050
8.150
7.950
8.075
171,100
-0.05(-0.62%)
Aug 09, 2018
8.000
8.200
8.000
8.125
142,146
+0.12(+1.56%)
Aug 08, 2018
7.950
8.100
7.950
8.000
150,741
+0.00(+0.00%)
Aug 07, 2018
8.000
8.200
7.950
8.000
188,714
-0.15(-1.84%)
Aug 06, 2018
8.050
8.200
7.950
8.150
367,419
+0.10(+1.24%)
Aug 03, 2018
8.100
8.150
8.000
8.050
235,800
-0.10(-1.23%)
Aug 02, 2018
8.150
8.300
8.100
8.150
219,727
-0.05(-0.61%)
Aug 01, 2018
8.600
8.800
8.100
8.200
452,013
-0.35(-4.09%)
Jul 31, 2018
8.350
8.625
8.350
8.550
606,056
+0.10(+1.18%)
Jul 30, 2018
8.450
8.600
8.350
8.450
400,571
-0.05(-0.59%)
Jul 27, 2018
8.500
8.775
8.200
8.500
865,500
-0.85(-9.09%)
Jul 26, 2018
9.400
9.450
9.250
9.350
252,826
-0.10(-1.06%)
Jul 25, 2018
9.400
9.500
9.350
9.450
105,267
+0.05(+0.53%)
Jul 24, 2018
9.400
9.550
9.400
9.400
158,111
-0.05(-0.53%)
Jul 23, 2018
9.400
9.450
9.375
9.450
104,330
+0.05(+0.53%)
Jul 20, 2018
9.450
9.600
9.350
9.400
195,817
-0.10(-1.05%)
Jul 19, 2018
9.550
9.550
9.450
9.500
111,924
-0.05(-0.52%)
Jul 18, 2018
9.550
9.600
9.400
9.550
103,443
+0.00(+0.00%)
Jul 17, 2018
9.500
9.650
9.450
9.550
83,153
-0.02(-0.26%)
Jul 16, 2018
9.550
9.600
9.450
9.575
127,230
+0.07(+0.79%)
Jul 13, 2018
9.500
9.650
9.500
9.500
77,087
-0.05(-0.52%)
Jul 12, 2018
9.500
9.650
9.500
9.550
113,442
+0.05(+0.53%)
Jul 11, 2018
9.500
9.550
9.450
9.500
88,961
-0.05(-0.52%)
Jul 10, 2018
9.650
9.650
9.500
9.550
101,981
-0.10(-1.04%)
Jul 09, 2018
9.800
9.800
9.550
9.650
124,736
-0.15(-1.53%)
Jul 06, 2018
9.850
9.950
9.750
9.800
87,936
-0.05(-0.51%)
Jul 05, 2018
9.750
9.900
9.600
9.850
84,983
+0.15(+1.55%)
Jul 03, 2018
9.700
9.700
9.700
0
-0.20(-2.02%)
Jul 02, 2018
9.600
9.975
9.600
9.900
185,645
+0.25(+2.59%)
Jun 29, 2018
9.650
9.700
9.400
9.650
115,092
+0.00(+0.00%)
Jun 28, 2018
9.600
9.800
9.450
9.650
165,438
+0.05(+0.52%)
Jun 27, 2018
9.850
9.950
9.550
9.600
134,173
-0.25(-2.54%)
Jun 26, 2018
9.550
9.950
9.450
9.850
180,966
+0.25(+2.60%)
Jun 25, 2018
9.600
9.650
9.450
9.600
192,178
+0.00(+0.00%)
Jun 22, 2018
9.750
9.750
9.550
9.600
383,949
-0.10(-1.03%)
Jun 21, 2018
10.00
10.00
9.650
9.700
144,976
-0.35(-3.48%)
Jun 20, 2018
10.10
10.25
9.739
10.05
196,421
-0.05(-0.50%)
Jun 19, 2018
10.45
10.75
10.07
10.10
258,724
-0.40(-3.81%)
Jun 18, 2018
10.50
10.63
10.45
10.50
175,987
-0.05(-0.47%)
Jun 15, 2018
10.75
10.20
10.55
513,330
+0.35(+3.43%)
Jun 14, 2018
10.10
10.35
10.10
10.20
156,275
+0.15(+1.49%)
Jun 13, 2018
10.15
10.25
9.970
10.05
191,523
-0.05(-0.50%)
Jun 12, 2018
10.15
10.35
10.00
10.10
107,131
-0.10(-0.98%)
Jun 11, 2018
10.10
10.40
10.05
10.20
90,245
+0.05(+0.49%)
Jun 08, 2018
10.35
10.40
10.15
10.15
102,862
-0.20(-1.93%)
Jun 07, 2018
10.50
10.55
10.20
10.35
104,666
-0.15(-1.43%)
Jun 06, 2018
10.45
10.55
10.35
10.50
112,215
+0.03(+0.24%)
Jun 05, 2018
10.40
10.60
10.40
10.47
173,274
+0.17(+1.70%)
Jun 04, 2018
10.50
10.55
10.25
10.30
138,606
-0.15(-1.44%)
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.