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
Dorchester Minerals
(NQ:
DMLP
)
31.98
-0.12 (-0.37%)
Streaming Delayed Price
Updated: 11:45 AM EDT, Jun 11, 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
6.059
6.183
5.852
5.972
147,619
+0.09(+1.48%)
May 27, 2016
6.022
5.884
5.884
5.884
46,986
-0.21(-3.43%)
May 26, 2016
5.893
6.142
5.810
6.093
86,494
+0.21(+3.64%)
May 25, 2016
5.700
6.018
5.700
5.880
89,128
+0.17(+2.90%)
May 24, 2016
5.659
5.779
5.608
5.714
123,208
+0.07(+1.22%)
May 23, 2016
5.677
5.792
5.526
5.645
294,165
-0.06(-1.13%)
May 20, 2016
5.820
5.916
5.687
5.710
105,138
+0.02(+0.32%)
May 19, 2016
5.751
5.916
5.659
5.691
163,466
-0.10(-1.75%)
May 18, 2016
5.999
6.059
5.765
5.792
96,748
-0.13(-2.25%)
May 17, 2016
6.045
6.206
5.926
5.926
137,955
-0.10(-1.60%)
May 16, 2016
5.976
6.169
5.930
6.022
161,491
+0.11(+1.95%)
May 13, 2016
6.082
6.165
5.893
5.907
103,178
-0.16(-2.58%)
May 12, 2016
6.165
6.206
5.944
6.064
55,396
-0.00(-0.08%)
May 11, 2016
5.700
6.206
5.687
6.068
80,942
+0.18(+3.12%)
May 10, 2016
6.059
6.178
5.802
5.884
91,429
-0.18(-2.96%)
May 09, 2016
6.110
6.227
5.953
6.064
34,561
-0.03(-0.45%)
May 06, 2016
5.599
6.091
5.599
6.091
123,215
+0.29(+5.08%)
May 05, 2016
5.866
6.155
5.696
5.797
78,745
+0.08(+1.37%)
May 04, 2016
5.636
5.873
5.544
5.719
169,111
+0.11(+1.88%)
May 03, 2016
5.912
6.417
5.599
5.613
204,303
-0.40(-6.72%)
May 02, 2016
6.459
6.459
5.935
6.018
363,498
-0.51(-7.88%)
Apr 29, 2016
6.574
6.574
6.358
6.532
35,452
+0.03(+0.42%)
Apr 28, 2016
6.330
6.580
6.330
6.505
76,703
+0.11(+1.71%)
Apr 27, 2016
6.409
6.409
6.255
6.396
68,467
+0.07(+1.15%)
Apr 26, 2016
6.255
6.377
6.227
6.323
64,378
+0.08(+1.31%)
Apr 25, 2016
6.246
6.255
5.986
6.241
91,374
-0.01(-0.22%)
Apr 22, 2016
6.291
6.368
6.077
6.255
100,070
-0.05(-0.72%)
Apr 21, 2016
6.318
6.373
6.150
6.300
129,911
+0.00(+0.00%)
Apr 20, 2016
6.036
6.409
6.036
6.300
118,108
+0.27(+4.53%)
Apr 19, 2016
5.927
6.200
5.914
6.027
119,535
+0.09(+1.53%)
Apr 18, 2016
5.777
6.141
5.604
5.936
89,894
-0.02(-0.38%)
Apr 15, 2016
5.914
6.041
5.834
5.959
88,087
+0.04(+0.69%)
Apr 14, 2016
5.800
5.959
5.695
5.918
71,437
+0.07(+1.25%)
Apr 13, 2016
5.873
6.141
5.763
5.845
144,745
-0.10(-1.68%)
Apr 12, 2016
5.713
6.241
5.713
5.945
116,085
+0.15(+2.51%)
Apr 11, 2016
5.345
5.832
5.345
5.800
170,202
+0.49(+9.25%)
Apr 08, 2016
5.190
5.313
5.161
5.309
64,919
+0.23(+4.48%)
Apr 07, 2016
5.086
5.263
5.036
5.081
118,697
-0.03(-0.62%)
Apr 06, 2016
5.127
5.195
4.949
5.113
56,433
-0.03(-0.53%)
Apr 05, 2016
4.913
5.181
4.872
5.140
84,308
+0.15(+3.10%)
Apr 04, 2016
4.963
5.172
4.899
4.986
106,978
-0.02(-0.36%)
Apr 01, 2016
5.108
5.318
4.901
5.004
77,632
-0.18(-3.42%)
Mar 31, 2016
5.331
5.450
5.058
5.181
24,320
-0.11(-2.06%)
Mar 30, 2016
5.208
5.454
5.208
5.290
96,944
+0.08(+1.48%)
Mar 29, 2016
5.097
5.231
5.097
5.213
46,178
+0.07(+1.33%)
Mar 28, 2016
5.040
5.204
5.018
5.145
73,976
+0.05(+1.07%)
Mar 24, 2016
5.004
5.090
5.090
5.090
102,662
+0.06(+1.27%)
Mar 23, 2016
5.099
5.181
5.027
5.027
29,791
-0.13(-2.47%)
Mar 22, 2016
5.122
5.168
5.031
5.154
45,866
-0.05(-0.87%)
Mar 21, 2016
4.945
5.290
4.945
5.199
115,380
+0.33(+6.82%)
Mar 18, 2016
5.231
5.320
4.813
4.867
192,902
-0.36(-6.88%)
Mar 17, 2016
5.058
5.231
5.058
5.227
143,974
+0.22(+4.45%)
Mar 16, 2016
4.872
5.090
4.854
5.004
205,908
+0.15(+3.09%)
Mar 15, 2016
5.027
5.027
4.799
4.854
127,739
-0.19(-3.70%)
Mar 14, 2016
5.063
5.090
4.949
5.040
71,408
+0.07(+1.37%)
Mar 11, 2016
4.945
5.081
4.913
4.972
162,622
+0.06(+1.20%)
Mar 10, 2016
5.040
5.040
4.767
4.913
128,251
-0.18(-3.57%)
Mar 09, 2016
4.990
5.095
4.872
5.095
48,264
+0.15(+3.04%)
Mar 08, 2016
5.295
5.295
4.831
4.945
162,051
-0.34(-6.37%)
Mar 07, 2016
4.895
5.390
4.890
5.281
109,000
+0.43(+8.91%)
Mar 04, 2016
4.640
4.890
4.613
4.849
136,092
+0.21(+4.61%)
Mar 03, 2016
4.588
4.635
4.522
4.635
74,156
+0.09(+1.90%)
Mar 02, 2016
4.453
4.553
4.359
4.549
57,361
+0.10(+2.35%)
Mar 01, 2016
4.312
4.444
4.290
4.444
132,782
+0.13(+2.95%)
Feb 29, 2016
4.412
4.544
4.312
4.317
60,076
-0.05(-1.15%)
Feb 26, 2016
4.459
4.512
4.294
4.367
69,300
-0.09(-1.94%)
Feb 25, 2016
4.362
4.517
4.258
4.453
229,390
+0.10(+2.41%)
Feb 24, 2016
4.385
4.390
4.299
4.349
84,904
-0.12(-2.75%)
Feb 23, 2016
4.535
4.551
4.290
4.472
145,690
-0.06(-1.31%)
Feb 22, 2016
4.622
4.694
4.503
4.531
101,275
-0.05(-1.19%)
Feb 19, 2016
4.574
4.585
4.412
4.585
54,540
-0.03(-0.69%)
Feb 18, 2016
4.594
4.635
4.503
4.617
62,688
+0.07(+1.50%)
Feb 17, 2016
4.563
4.730
4.481
4.549
345,012
-0.02(-0.40%)
Feb 16, 2016
4.535
4.631
4.435
4.567
75,460
+0.05(+1.11%)
Feb 12, 2016
4.481
4.517
4.517
4.517
82,657
+0.07(+1.48%)
Feb 11, 2016
4.481
4.645
4.367
4.451
133,268
+0.02(+0.46%)
Feb 10, 2016
4.499
4.499
4.349
4.431
68,016
+0.03(+0.72%)
Feb 09, 2016
4.640
4.663
4.376
4.399
106,784
-0.31(-6.57%)
Feb 08, 2016
4.553
4.758
4.549
4.708
133,580
+0.14(+3.09%)
Feb 05, 2016
4.699
4.739
4.567
4.567
60,584
-0.20(-4.11%)
Feb 04, 2016
4.776
4.831
4.672
4.763
70,973
+0.08(+1.65%)
Feb 03, 2016
4.722
4.776
4.567
4.685
71,617
+0.05(+0.98%)
Feb 02, 2016
4.576
4.804
4.544
4.640
80,857
-0.03(-0.58%)
Feb 01, 2016
4.863
4.863
4.572
4.667
96,364
-0.21(-4.29%)
Jan 29, 2016
4.644
4.908
4.440
4.876
142,411
+0.28(+6.03%)
Jan 28, 2016
4.503
4.817
4.444
4.599
72,424
+0.25(+5.74%)
Jan 27, 2016
4.478
4.541
4.349
4.349
50,625
-0.12(-2.79%)
Jan 26, 2016
4.264
4.621
4.253
4.474
57,961
+0.27(+6.47%)
Jan 25, 2016
4.496
4.634
4.166
4.202
108,298
-0.31(-6.91%)
Jan 22, 2016
4.578
4.813
4.478
4.514
111,431
+0.09(+2.01%)
Jan 21, 2016
4.006
4.474
4.006
4.425
93,393
+0.37(+9.12%)
Jan 20, 2016
3.966
4.073
3.850
4.055
124,930
+0.04(+0.89%)
Jan 19, 2016
4.131
4.307
3.819
4.019
249,815
-0.11(-2.70%)
Jan 15, 2016
4.153
4.131
4.131
4.131
72,036
+0.04(+1.09%)
Jan 14, 2016
4.086
4.233
4.016
4.086
86,176
-0.01(-0.33%)
Jan 13, 2016
4.162
4.564
4.028
4.100
110,080
-0.04(-1.08%)
Jan 12, 2016
4.273
4.394
4.060
4.144
130,313
-0.07(-1.59%)
Jan 11, 2016
4.340
4.527
4.122
4.211
85,552
-0.11(-2.58%)
Jan 08, 2016
4.340
4.452
4.207
4.322
46,311
+0.02(+0.41%)
Jan 07, 2016
4.407
4.505
4.233
4.305
143,796
-0.09(-2.08%)
Jan 06, 2016
4.465
4.465
4.380
4.396
75,763
-0.09(-2.04%)
Jan 05, 2016
4.385
4.550
4.174
4.487
68,180
+0.10(+2.23%)
Jan 04, 2016
4.420
4.666
4.229
4.389
306,008
-0.02(-0.40%)
Dec 31, 2015
4.140
4.407
4.407
4.407
526,021
+0.22(+5.21%)
Dec 30, 2015
4.233
4.322
4.140
4.189
398,286
-0.11(-2.49%)
Dec 29, 2015
4.465
4.494
4.291
4.296
198,885
-0.09(-2.13%)
Dec 28, 2015
4.434
4.501
4.256
4.389
196,566
-0.11(-2.48%)
Dec 24, 2015
4.563
4.501
4.501
4.501
41,516
-0.08(-1.85%)
Dec 23, 2015
4.545
4.710
4.492
4.585
320,662
+0.11(+2.39%)
Dec 22, 2015
4.407
4.657
4.260
4.478
163,138
+0.07(+1.62%)
Dec 21, 2015
4.363
4.674
4.182
4.407
234,243
+0.20(+4.77%)
Dec 18, 2015
4.051
4.224
3.908
4.207
2,358,766
+0.04(+1.07%)
Dec 17, 2015
4.300
4.327
4.015
4.162
462,748
-0.16(-3.61%)
Dec 16, 2015
4.510
4.648
4.305
4.318
152,149
-0.09(-2.12%)
Dec 15, 2015
4.567
4.567
4.305
4.412
515,976
+0.01(+0.20%)
Dec 14, 2015
4.661
4.661
4.371
4.403
306,317
-0.33(-6.88%)
Dec 11, 2015
5.000
5.000
4.706
4.728
331,458
-0.30(-6.02%)
Dec 10, 2015
5.267
5.347
5.018
5.031
241,332
-0.19(-3.59%)
Dec 09, 2015
5.401
5.459
5.194
5.218
340,154
-0.08(-1.60%)
Dec 08, 2015
5.552
5.650
5.151
5.303
362,739
-0.25(-4.49%)
Dec 07, 2015
5.682
5.726
5.508
5.552
139,662
-0.13(-2.27%)
Dec 04, 2015
5.717
5.735
5.570
5.682
100,523
-0.05(-0.86%)
Dec 03, 2015
5.659
5.913
5.659
5.731
88,324
+0.07(+1.18%)
Dec 02, 2015
5.949
5.949
5.659
5.664
113,514
-0.21(-3.64%)
Dec 01, 2015
5.837
5.882
5.686
5.878
376,729
-0.04(-0.60%)
Nov 30, 2015
6.123
6.123
5.815
5.913
117,309
-0.04(-0.67%)
Nov 27, 2015
6.007
6.007
5.953
5.953
7,957
-0.07(-1.11%)
Nov 25, 2015
5.985
6.020
6.020
6.020
124,997
-0.02(-0.30%)
Nov 24, 2015
5.998
6.170
5.882
6.038
107,042
+0.06(+0.97%)
Nov 23, 2015
5.909
6.051
5.806
5.980
128,769
+0.10(+1.74%)
Nov 20, 2015
6.060
6.149
5.873
5.878
60,716
-0.16(-2.59%)
Nov 19, 2015
6.078
6.123
5.933
6.034
77,902
-0.08(-1.24%)
Nov 18, 2015
6.083
6.296
5.846
6.109
249,418
-0.01(-0.15%)
Nov 17, 2015
6.221
6.506
6.016
6.118
360,647
-0.05(-0.87%)
Nov 16, 2015
6.149
6.370
6.034
6.172
132,272
+0.00(+0.00%)
Nov 13, 2015
6.216
6.314
6.149
6.172
94,912
-0.04(-0.72%)
Nov 12, 2015
6.319
6.332
6.216
6.216
70,059
-0.24(-3.66%)
Nov 11, 2015
6.292
6.457
6.194
6.452
75,261
+0.12(+1.97%)
Nov 10, 2015
6.461
6.595
6.328
6.328
55,135
-0.13(-2.07%)
Nov 09, 2015
6.493
6.809
6.461
6.461
63,952
-0.03(-0.48%)
Nov 06, 2015
7.161
7.161
6.429
6.493
74,785
-0.30(-4.46%)
Nov 05, 2015
6.457
6.818
6.283
6.796
159,049
+0.35(+5.39%)
Nov 04, 2015
6.488
6.544
6.279
6.448
113,536
-0.06(-0.96%)
Nov 03, 2015
6.519
6.723
6.484
6.510
86,932
+0.00(+0.00%)
Nov 02, 2015
6.439
6.827
6.403
6.510
60,685
+0.07(+1.11%)
Oct 30, 2015
6.372
6.548
6.328
6.439
105,009
+0.02(+0.28%)
Oct 29, 2015
6.399
6.586
6.332
6.421
23,453
+0.07(+1.12%)
Oct 28, 2015
6.296
6.751
6.212
6.350
111,543
+0.07(+1.14%)
Oct 27, 2015
6.239
6.461
6.194
6.279
96,515
+0.01(+0.14%)
Oct 26, 2015
6.386
6.533
6.270
6.270
71,549
-0.11(-1.75%)
Oct 23, 2015
6.394
6.653
6.350
6.381
119,912
-0.02(-0.35%)
Oct 22, 2015
6.470
6.470
6.350
6.403
98,388
-0.02(-0.25%)
Oct 21, 2015
6.485
6.546
6.336
6.419
59,020
-0.02(-0.34%)
Oct 20, 2015
6.450
6.852
6.415
6.441
151,819
-0.04(-0.68%)
Oct 19, 2015
6.661
6.855
6.265
6.485
221,153
-0.26(-3.78%)
Oct 16, 2015
6.705
6.828
6.556
6.740
89,526
+0.12(+1.86%)
Oct 15, 2015
6.622
6.679
6.402
6.617
95,380
-0.00(-0.07%)
Oct 14, 2015
6.692
6.793
6.600
6.622
33,556
-0.11(-1.70%)
Oct 13, 2015
6.815
6.973
6.692
6.736
55,237
-0.08(-1.16%)
Oct 12, 2015
7.158
7.184
6.734
6.815
73,207
-0.47(-6.40%)
Oct 09, 2015
7.308
7.365
7.105
7.281
32,564
+0.04(+0.49%)
Oct 08, 2015
7.052
7.360
6.889
7.246
143,308
+0.17(+2.36%)
Oct 07, 2015
7.035
7.224
7.009
7.079
48,087
+0.07(+1.06%)
Oct 06, 2015
6.802
7.044
6.710
7.005
91,086
+0.27(+3.99%)
Oct 05, 2015
6.718
6.837
6.671
6.736
58,035
+0.13(+1.93%)
Oct 02, 2015
6.696
6.745
6.417
6.608
83,926
+0.07(+1.01%)
Oct 01, 2015
6.239
6.912
6.239
6.542
103,879
+0.18(+2.90%)
Sep 30, 2015
6.490
6.943
6.345
6.358
205,503
-0.11(-1.63%)
Sep 29, 2015
6.811
6.811
6.459
6.463
88,643
-0.34(-5.04%)
Sep 28, 2015
6.701
7.037
6.595
6.806
109,868
+0.14(+2.11%)
Sep 25, 2015
6.775
6.775
6.617
6.666
85,114
-0.10(-1.43%)
Sep 24, 2015
6.762
6.956
6.679
6.762
64,642
+0.00(+0.00%)
Sep 23, 2015
7.140
7.140
6.753
6.762
124,324
-0.39(-5.47%)
Sep 22, 2015
7.316
7.409
7.101
7.154
120,798
-0.29(-3.90%)
Sep 21, 2015
7.760
7.778
7.365
7.444
194,222
-0.29(-3.70%)
Sep 18, 2015
7.831
8.323
7.492
7.730
651,756
-0.17(-2.12%)
Sep 17, 2015
7.800
8.257
7.754
7.897
211,432
+0.05(+0.67%)
Sep 16, 2015
7.439
8.209
7.391
7.844
422,695
+0.47(+6.38%)
Sep 15, 2015
6.982
7.475
6.982
7.373
195,389
+0.34(+4.81%)
Sep 14, 2015
6.476
7.233
6.476
7.035
236,491
+0.51(+7.74%)
Sep 11, 2015
6.542
6.639
6.419
6.529
64,467
-0.08(-1.26%)
Sep 10, 2015
6.595
6.780
6.485
6.613
64,794
+0.01(+0.13%)
Sep 09, 2015
6.644
6.925
6.447
6.604
215,253
+0.00(+0.00%)
Sep 08, 2015
6.520
6.789
6.340
6.604
105,874
+0.10(+1.49%)
Sep 04, 2015
6.551
6.507
6.507
6.507
38,436
-0.08(-1.20%)
Sep 03, 2015
6.485
6.947
6.419
6.586
125,174
+0.11(+1.70%)
Sep 02, 2015
6.639
7.116
6.397
6.476
158,651
-0.15(-2.26%)
Sep 01, 2015
6.591
6.635
6.305
6.626
95,519
-0.11(-1.63%)
Aug 31, 2015
6.327
6.965
6.095
6.736
192,648
+0.41(+6.46%)
Aug 28, 2015
6.349
6.551
6.301
6.327
44,734
-0.03(-0.42%)
Aug 27, 2015
6.068
6.600
5.966
6.353
236,239
+0.31(+5.09%)
Aug 26, 2015
6.068
6.076
5.826
6.046
99,190
+0.07(+1.10%)
Aug 25, 2015
6.002
6.142
5.848
5.980
126,202
+0.22(+3.82%)
Aug 24, 2015
5.949
6.068
5.646
5.760
262,576
-0.35(-5.76%)
Aug 21, 2015
6.041
6.151
5.968
6.112
161,271
-0.03(-0.50%)
Aug 20, 2015
6.178
6.371
5.927
6.142
462,833
-0.01(-0.21%)
Aug 19, 2015
6.476
6.512
6.068
6.156
151,134
-0.31(-4.83%)
Aug 18, 2015
6.542
6.604
6.419
6.468
300,201
-0.04(-0.54%)
Aug 17, 2015
6.507
6.753
6.397
6.503
117,610
-0.06(-0.87%)
Aug 14, 2015
6.507
6.688
6.420
6.560
75,729
+0.13(+2.05%)
Aug 13, 2015
6.639
6.639
6.371
6.428
110,402
-0.17(-2.60%)
Aug 12, 2015
6.591
6.789
6.455
6.600
105,526
+0.04(+0.60%)
Aug 11, 2015
6.551
6.679
6.441
6.560
54,648
+0.00(+0.07%)
Aug 10, 2015
6.450
6.811
6.424
6.556
228,245
+0.10(+1.57%)
Aug 07, 2015
6.635
6.793
6.450
6.455
101,992
-0.07(-1.14%)
Aug 06, 2015
6.815
6.815
6.265
6.529
216,020
-0.04(-0.67%)
Aug 05, 2015
7.132
7.245
6.441
6.573
300,336
-0.55(-7.72%)
Aug 04, 2015
7.365
7.369
7.123
7.123
128,390
-0.19(-2.64%)
Aug 03, 2015
7.519
7.681
7.158
7.316
140,572
-0.19(-2.52%)
Jul 31, 2015
7.589
7.681
7.475
7.505
49,899
-0.12(-1.61%)
Jul 30, 2015
7.659
7.902
7.527
7.628
71,636
-0.09(-1.20%)
Jul 29, 2015
7.523
8.288
7.519
7.721
154,427
+0.13(+1.68%)
Jul 28, 2015
7.628
7.769
7.589
7.593
111,908
-0.02(-0.29%)
Jul 27, 2015
7.475
7.744
7.475
7.615
155,878
+0.14(+1.82%)
Jul 24, 2015
7.519
7.646
6.999
7.479
202,954
-0.11(-1.45%)
Jul 23, 2015
7.905
8.350
7.589
7.589
148,958
-0.38(-4.76%)
Jul 22, 2015
8.221
8.373
7.855
7.968
113,174
-0.24(-2.92%)
Jul 21, 2015
8.264
8.347
8.086
8.208
108,978
-0.07(-0.84%)
Jul 20, 2015
8.190
8.386
7.598
8.277
186,064
+0.10(+1.23%)
Jul 17, 2015
8.060
8.238
7.929
8.177
150,839
+0.05(+0.59%)
Jul 16, 2015
8.386
8.460
7.868
8.129
266,496
-0.16(-1.89%)
Jul 15, 2015
8.508
8.508
8.277
8.286
97,205
-0.30(-3.50%)
Jul 14, 2015
8.561
8.661
8.460
8.587
154,571
+0.03(+0.31%)
Jul 13, 2015
8.604
8.713
8.539
8.561
82,347
-0.04(-0.51%)
Jul 10, 2015
8.609
8.704
8.561
8.604
28,070
+0.07(+0.87%)
Jul 09, 2015
8.622
8.717
8.495
8.530
56,902
-0.01(-0.10%)
Jul 08, 2015
8.713
8.853
8.500
8.539
131,596
-0.17(-2.00%)
Jul 07, 2015
8.866
9.070
8.517
8.713
112,937
-0.20(-2.20%)
Jul 06, 2015
9.114
9.164
8.866
8.909
46,075
-0.20(-2.20%)
Jul 02, 2015
9.197
9.110
9.110
9.110
35,808
-0.04(-0.43%)
Jul 01, 2015
9.293
9.441
8.826
9.149
115,901
-0.17(-1.82%)
Jun 30, 2015
9.458
9.502
9.262
9.319
68,671
-0.12(-1.29%)
Jun 29, 2015
9.458
9.567
9.432
9.441
58,555
-0.06(-0.64%)
Jun 26, 2015
9.497
9.611
9.497
9.502
34,749
-0.03(-0.37%)
Jun 25, 2015
9.598
9.698
9.476
9.537
105,000
-0.06(-0.59%)
Jun 24, 2015
9.698
9.889
9.593
9.593
53,067
-0.17(-1.74%)
Jun 23, 2015
9.902
9.929
9.711
9.763
57,148
-0.20(-2.05%)
Jun 22, 2015
10.08
10.08
9.859
9.968
100,600
-0.01(-0.09%)
Jun 19, 2015
10.34
10.34
9.977
9.977
199,841
-0.33(-3.17%)
Jun 18, 2015
10.26
10.35
10.08
10.30
111,682
+0.11(+1.11%)
Jun 17, 2015
10.28
10.34
10.11
10.19
237,933
-0.01(-0.09%)
Jun 16, 2015
10.09
10.35
9.992
10.20
54,414
+0.13(+1.30%)
Jun 15, 2015
9.584
10.23
9.584
10.07
58,757
+0.41(+4.24%)
Jun 12, 2015
9.693
9.711
9.589
9.658
24,360
-0.12(-1.25%)
Jun 11, 2015
9.684
9.780
9.611
9.780
24,285
+0.11(+1.13%)
Jun 10, 2015
9.693
9.772
9.580
9.672
40,421
+0.11(+1.19%)
Jun 09, 2015
9.658
9.715
9.293
9.558
208,770
-0.12(-1.26%)
Jun 08, 2015
9.719
9.794
9.680
9.680
41,413
-0.10(-1.02%)
Jun 05, 2015
9.702
9.802
9.702
9.780
14,816
+0.04(+0.45%)
Jun 04, 2015
9.894
9.894
9.698
9.737
55,773
-0.15(-1.54%)
Jun 03, 2015
9.990
9.990
9.851
9.889
27,517
-0.02(-0.22%)
Jun 02, 2015
9.776
9.911
9.737
9.911
44,170
+0.09(+0.93%)
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.