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
Performant Financial
(NQ:
PFMT
)
2.970
-0.010 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.750
1.790
1.720
1.770
17,826
+0.04(+2.31%)
May 27, 2016
1.750
1.730
1.730
1.730
10,300
-0.01(-0.57%)
May 26, 2016
1.740
1.740
1.700
1.740
4,428
+0.03(+1.75%)
May 25, 2016
1.670
1.740
1.660
1.710
17,668
+0.08(+5.23%)
May 24, 2016
1.610
1.655
1.550
1.625
284,254
+0.00(+0.31%)
May 23, 2016
1.680
1.690
1.595
1.620
163,713
+0.00(+0.00%)
May 20, 2016
1.680
1.760
1.660
1.620
87,551
-0.04(-2.41%)
May 19, 2016
1.600
1.670
1.590
1.660
124,293
+0.03(+1.84%)
May 18, 2016
1.680
1.680
1.600
1.630
105,193
-0.03(-1.81%)
May 17, 2016
1.570
1.690
1.560
1.660
138,845
+0.07(+4.40%)
May 16, 2016
1.610
1.690
1.540
1.590
37,945
-0.04(-2.45%)
May 13, 2016
1.520
1.630
1.520
1.630
131,355
+0.08(+5.16%)
May 12, 2016
1.570
1.590
1.520
1.550
110,913
-0.02(-1.27%)
May 11, 2016
1.580
1.660
1.510
1.570
50,930
-0.03(-1.88%)
May 10, 2016
1.660
1.730
1.600
1.600
23,940
-0.02(-1.23%)
May 09, 2016
1.690
1.760
1.620
1.620
72,312
-0.07(-4.14%)
May 06, 2016
1.700
1.800
1.620
1.690
108,734
-0.01(-0.59%)
May 05, 2016
1.720
1.880
1.700
1.700
158,824
-0.04(-2.30%)
May 04, 2016
1.760
1.800
1.700
1.740
18,110
-0.01(-0.57%)
May 03, 2016
1.875
1.875
1.720
1.750
26,269
-0.02(-1.13%)
May 02, 2016
1.800
1.870
1.770
1.770
27,037
-0.02(-1.12%)
Apr 29, 2016
1.850
1.950
1.790
1.790
17,693
-0.01(-0.56%)
Apr 28, 2016
1.760
1.850
1.750
1.800
62,794
+0.05(+2.86%)
Apr 27, 2016
1.750
1.820
1.600
1.750
92,839
+0.02(+1.16%)
Apr 26, 2016
1.710
1.760
1.710
1.730
5,339
-0.02(-1.14%)
Apr 25, 2016
1.750
1.820
1.710
1.750
22,219
-0.02(-1.13%)
Apr 22, 2016
1.790
1.820
1.770
1.770
4,724
-0.03(-1.67%)
Apr 21, 2016
1.840
1.840
1.790
1.800
3,664
+0.00(+0.00%)
Apr 20, 2016
1.850
1.860
1.800
1.800
7,880
+0.00(+0.00%)
Apr 19, 2016
1.790
1.830
1.750
1.800
17,194
+0.03(+1.69%)
Apr 18, 2016
1.800
1.860
1.770
1.770
29,880
-0.04(-2.21%)
Apr 15, 2016
1.770
1.880
1.760
1.810
15,212
+0.01(+0.56%)
Apr 14, 2016
1.890
1.920
1.800
1.800
9,609
-0.02(-1.10%)
Apr 13, 2016
1.920
1.920
1.790
1.820
27,814
+0.02(+1.11%)
Apr 12, 2016
1.700
1.860
1.690
1.800
35,721
+0.11(+6.51%)
Apr 11, 2016
1.770
1.770
1.690
1.690
17,012
-0.08(-4.52%)
Apr 08, 2016
1.769
1.770
1.690
1.770
10,012
+0.04(+2.31%)
Apr 07, 2016
1.710
1.767
1.680
1.730
6,209
+0.03(+1.76%)
Apr 06, 2016
1.775
1.775
1.650
1.700
55,925
-0.04(-2.30%)
Apr 05, 2016
1.760
1.760
1.640
1.740
298,433
+0.03(+1.75%)
Apr 04, 2016
1.731
1.840
1.700
1.710
8,754
+0.03(+1.79%)
Apr 01, 2016
1.700
1.770
1.660
1.680
204,712
-0.02(-1.18%)
Mar 31, 2016
1.700
1.770
1.700
1.700
132,772
+0.00(+0.00%)
Mar 30, 2016
1.730
1.730
1.700
1.700
21,205
+0.00(+0.00%)
Mar 29, 2016
1.710
1.740
1.680
1.700
13,869
-0.02(-1.16%)
Mar 28, 2016
1.660
1.750
1.650
1.720
138,701
+0.08(+4.88%)
Mar 24, 2016
1.580
1.640
1.640
1.640
178,800
+0.04(+2.50%)
Mar 23, 2016
1.600
1.640
1.560
1.600
36,613
+0.00(+0.00%)
Mar 22, 2016
1.640
1.730
1.580
1.600
56,454
-0.03(-1.84%)
Mar 21, 2016
1.690
1.750
1.590
1.630
46,819
+0.03(+1.87%)
Mar 18, 2016
1.720
1.800
1.600
1.600
782,281
-0.10(-5.88%)
Mar 17, 2016
1.640
1.800
1.640
1.700
68,428
-0.09(-5.03%)
Mar 16, 2016
1.810
1.885
1.750
1.790
18,114
-0.03(-1.65%)
Mar 15, 2016
1.880
1.890
1.730
1.820
21,097
-0.09(-4.71%)
Mar 14, 2016
1.830
1.920
1.830
1.910
33,685
+0.06(+3.24%)
Mar 11, 2016
1.790
1.880
1.790
1.850
22,148
+0.09(+5.11%)
Mar 10, 2016
1.770
1.840
1.760
1.760
15,781
+0.01(+0.57%)
Mar 09, 2016
1.750
1.810
1.720
1.750
78,846
+0.01(+0.57%)
Mar 08, 2016
1.720
1.830
1.700
1.740
21,928
+0.00(+0.00%)
Mar 07, 2016
1.730
1.780
1.710
1.740
437,418
+0.00(+0.00%)
Mar 04, 2016
1.740
1.750
1.740
1.740
82,475
+0.01(+0.58%)
Mar 03, 2016
1.714
1.780
1.714
1.730
301,343
-0.02(-1.14%)
Mar 02, 2016
1.700
1.750
1.690
1.750
4,023
+0.05(+2.94%)
Mar 01, 2016
1.720
1.730
1.600
1.700
44,467
+0.05(+3.03%)
Feb 29, 2016
1.720
1.750
1.650
1.650
56,405
-0.10(-5.71%)
Feb 26, 2016
1.700
1.800
1.690
1.750
454,802
+0.13(+8.02%)
Feb 25, 2016
1.660
1.780
1.520
1.620
133,765
-0.08(-4.71%)
Feb 24, 2016
1.700
1.740
1.690
1.700
6,239
-0.01(-0.58%)
Feb 23, 2016
1.720
1.750
1.700
1.710
32,186
-0.03(-1.72%)
Feb 22, 2016
1.700
1.750
1.700
1.740
17,305
+0.03(+1.75%)
Feb 19, 2016
1.710
1.800
1.700
1.710
47,337
-0.03(-1.72%)
Feb 18, 2016
1.710
1.760
1.700
1.740
52,945
+0.01(+0.58%)
Feb 17, 2016
1.690
1.740
1.670
1.730
46,078
+0.04(+2.37%)
Feb 16, 2016
1.640
1.750
1.640
1.690
10,586
+0.05(+3.05%)
Feb 12, 2016
1.650
1.640
1.640
1.640
7,800
+0.00(+0.00%)
Feb 11, 2016
1.640
1.710
1.640
1.640
29,378
+0.00(+0.00%)
Feb 10, 2016
1.660
1.660
1.640
1.640
19,544
+0.00(+0.00%)
Feb 09, 2016
1.640
1.670
1.630
1.640
49,234
+0.00(+0.00%)
Feb 08, 2016
1.680
1.710
1.640
1.640
40,292
-0.08(-4.65%)
Feb 05, 2016
1.730
1.750
1.710
1.720
61,096
-0.01(-0.58%)
Feb 04, 2016
1.730
1.760
1.720
1.730
63,191
+0.00(+0.00%)
Feb 03, 2016
1.680
1.760
1.600
1.730
157,989
+0.05(+2.98%)
Feb 02, 2016
1.680
1.690
1.680
1.680
7,703
-0.01(-0.59%)
Feb 01, 2016
1.740
1.740
1.690
1.690
10,918
-0.02(-1.17%)
Jan 29, 2016
1.680
1.750
1.680
1.710
110,699
+0.03(+1.79%)
Jan 28, 2016
1.700
1.710
1.680
1.680
33,769
-0.01(-0.59%)
Jan 27, 2016
1.680
1.710
1.660
1.690
71,395
+0.02(+1.20%)
Jan 26, 2016
1.660
1.725
1.630
1.670
219,646
+0.00(+0.00%)
Jan 25, 2016
1.720
1.780
1.668
1.670
9,033
-0.06(-3.47%)
Jan 22, 2016
1.710
1.810
1.700
1.730
130,620
+0.03(+1.76%)
Jan 21, 2016
1.700
1.770
1.690
1.700
73,835
+0.00(+0.00%)
Jan 20, 2016
1.660
1.700
1.660
1.700
55,257
-0.06(-3.41%)
Jan 19, 2016
1.800
1.800
1.680
1.760
54,967
-0.04(-2.22%)
Jan 15, 2016
1.810
1.800
1.800
1.800
118,800
-0.06(-3.23%)
Jan 14, 2016
1.830
1.860
1.740
1.860
58,741
+0.03(+1.64%)
Jan 13, 2016
1.740
1.880
1.740
1.830
32,828
-0.07(-3.68%)
Jan 12, 2016
1.860
1.900
1.860
1.900
10,454
+0.05(+2.70%)
Jan 11, 2016
1.910
1.940
1.780
1.850
60,308
-0.06(-3.14%)
Jan 08, 2016
1.920
1.940
1.750
1.910
42,691
-0.01(-0.52%)
Jan 07, 2016
1.900
1.950
1.834
1.920
35,793
-0.02(-1.03%)
Jan 06, 2016
1.890
1.950
1.890
1.940
41,736
+0.01(+0.52%)
Jan 05, 2016
1.850
1.940
1.820
1.930
61,547
+0.08(+4.32%)
Jan 04, 2016
1.750
1.890
1.730
1.850
79,498
+0.06(+3.35%)
Dec 31, 2015
1.710
1.790
1.790
1.790
139,900
+0.10(+5.92%)
Dec 30, 2015
1.790
1.830
1.650
1.690
4,306,557
-0.11(-6.11%)
Dec 29, 2015
1.870
1.920
1.750
1.800
64,840
-0.07(-3.74%)
Dec 28, 2015
1.910
1.970
1.860
1.870
73,019
-0.04(-2.09%)
Dec 24, 2015
1.930
1.910
1.910
1.910
248,100
+0.01(+0.53%)
Dec 23, 2015
1.940
1.960
1.860
1.900
590,943
-0.02(-1.04%)
Dec 22, 2015
1.890
1.955
1.874
1.920
13,857
-0.01(-0.52%)
Dec 21, 2015
1.960
2.080
1.880
1.930
162,256
-0.02(-1.03%)
Dec 18, 2015
2.010
2.090
1.930
1.950
85,377
-0.09(-4.41%)
Dec 17, 2015
1.950
2.090
1.950
2.040
32,051
-0.02(-0.97%)
Dec 16, 2015
2.020
2.080
1.970
2.060
50,337
+0.04(+1.98%)
Dec 15, 2015
1.980
2.020
1.800
2.020
36,598
+0.05(+2.54%)
Dec 14, 2015
1.920
2.010
1.680
1.970
82,859
+0.01(+0.51%)
Dec 11, 2015
1.920
1.980
1.910
1.960
356,120
+0.02(+1.03%)
Dec 10, 2015
1.980
1.980
1.929
1.940
142,564
-0.02(-1.02%)
Dec 09, 2015
1.920
1.970
1.920
1.960
64,420
+0.01(+0.51%)
Dec 08, 2015
1.945
1.970
1.920
1.950
29,827
+0.00(+0.00%)
Dec 07, 2015
2.000
2.000
1.920
1.950
63,519
-0.07(-3.47%)
Dec 04, 2015
1.964
2.050
1.920
2.020
84,365
+0.05(+2.54%)
Dec 03, 2015
1.968
2.030
1.940
1.970
28,921
+0.03(+1.55%)
Dec 02, 2015
1.980
1.980
1.880
1.940
26,805
-0.04(-2.02%)
Dec 01, 2015
1.980
2.000
1.950
1.980
55,878
+0.00(+0.00%)
Nov 30, 2015
1.950
2.000
1.948
1.980
75,064
+0.01(+0.51%)
Nov 27, 2015
1.960
1.980
1.930
1.970
7,832
+0.01(+0.51%)
Nov 25, 2015
1.960
1.960
1.960
1.960
22,300
-0.01(-0.51%)
Nov 24, 2015
1.950
2.005
1.860
1.970
92,363
+0.03(+1.55%)
Nov 23, 2015
2.000
2.000
1.910
1.940
85,246
-0.06(-3.00%)
Nov 20, 2015
1.980
2.040
1.940
2.000
214,863
+0.01(+0.50%)
Nov 19, 2015
1.970
1.990
1.970
1.990
22,554
+0.02(+1.02%)
Nov 18, 2015
1.965
2.020
1.940
1.970
72,518
-0.01(-0.51%)
Nov 17, 2015
2.000
2.020
1.930
1.980
43,831
-0.05(-2.46%)
Nov 16, 2015
2.170
2.170
2.010
2.030
18,033
-0.01(-0.49%)
Nov 13, 2015
2.080
2.120
2.020
2.040
22,872
-0.02(-0.97%)
Nov 12, 2015
2.180
2.180
2.030
2.060
16,811
-0.09(-4.19%)
Nov 11, 2015
2.170
2.190
2.130
2.150
9,178
-0.02(-0.92%)
Nov 10, 2015
2.290
2.300
2.120
2.170
71,458
-0.12(-5.24%)
Nov 09, 2015
2.330
2.390
2.250
2.290
49,154
-0.10(-4.18%)
Nov 06, 2015
2.290
2.410
2.250
2.390
42,792
+0.09(+3.91%)
Nov 05, 2015
2.436
2.490
2.260
2.300
26,249
+0.02(+0.88%)
Nov 04, 2015
2.330
2.440
2.250
2.280
16,038
-0.04(-1.72%)
Nov 03, 2015
2.480
2.500
2.320
2.320
110,883
-0.16(-6.45%)
Nov 02, 2015
2.250
2.510
2.250
2.480
16,261
+0.17(+7.36%)
Oct 30, 2015
2.270
2.390
2.220
2.310
25,557
+0.05(+2.21%)
Oct 29, 2015
2.335
2.390
2.200
2.260
459,407
-0.11(-4.64%)
Oct 28, 2015
2.370
2.470
2.340
2.370
141,306
+0.10(+4.41%)
Oct 27, 2015
2.460
2.490
2.260
2.270
76,700
-0.23(-9.20%)
Oct 26, 2015
2.620
2.900
2.460
2.500
27,953
-0.16(-6.02%)
Oct 23, 2015
2.720
2.750
2.580
2.660
49,973
-0.06(-2.21%)
Oct 22, 2015
2.760
2.840
2.715
2.720
19,780
-0.15(-5.23%)
Oct 21, 2015
3.020
3.040
2.830
2.870
49,064
-0.13(-4.33%)
Oct 20, 2015
3.010
3.220
2.990
3.000
119,845
-0.04(-1.32%)
Oct 19, 2015
3.040
3.125
3.040
3.040
17,805
-0.04(-1.30%)
Oct 16, 2015
3.100
3.100
3.000
3.080
48,398
+0.10(+3.36%)
Oct 15, 2015
2.980
3.070
2.774
2.980
17,805
+0.01(+0.34%)
Oct 14, 2015
3.120
3.120
2.970
2.970
10,036
-0.13(-4.19%)
Oct 13, 2015
3.090
3.140
3.080
3.100
13,952
-0.01(-0.32%)
Oct 12, 2015
3.070
3.150
3.070
3.110
15,976
+0.00(+0.00%)
Oct 09, 2015
3.120
3.160
3.050
3.110
58,225
+0.00(+0.00%)
Oct 08, 2015
3.120
3.140
3.090
3.110
22,954
+0.04(+1.30%)
Oct 07, 2015
3.010
3.290
3.010
3.070
38,893
+0.05(+1.66%)
Oct 06, 2015
2.620
3.060
2.620
3.020
158,847
+0.47(+18.43%)
Oct 05, 2015
2.440
2.630
2.380
2.550
58,249
+0.12(+4.94%)
Oct 02, 2015
2.310
2.434
2.230
2.430
28,400
+0.08(+3.40%)
Oct 01, 2015
2.460
2.460
2.350
2.350
15,602
-0.07(-2.89%)
Sep 30, 2015
2.400
2.470
2.290
2.420
88,692
+0.02(+0.83%)
Sep 29, 2015
2.310
2.410
2.270
2.400
45,186
+0.05(+2.13%)
Sep 28, 2015
2.500
2.500
2.255
2.350
24,377
-0.18(-7.11%)
Sep 25, 2015
2.550
2.620
2.530
2.530
10,088
-0.06(-2.32%)
Sep 24, 2015
2.560
2.620
2.549
2.590
7,538
+0.00(+0.00%)
Sep 23, 2015
2.560
2.670
2.540
2.590
10,349
-0.12(-4.43%)
Sep 22, 2015
2.630
2.760
2.630
2.710
17,826
-0.01(-0.37%)
Sep 21, 2015
2.790
2.840
2.690
2.720
30,079
-0.08(-2.86%)
Sep 18, 2015
2.950
3.100
2.750
2.800
123,170
-0.19(-6.35%)
Sep 17, 2015
3.090
3.090
2.950
2.990
13,180
-0.12(-3.86%)
Sep 16, 2015
3.140
3.260
3.090
3.110
22,278
-0.07(-2.20%)
Sep 15, 2015
3.130
3.180
3.080
3.180
46,235
+0.07(+2.25%)
Sep 14, 2015
3.150
3.220
3.060
3.110
18,401
-0.06(-1.89%)
Sep 11, 2015
3.080
3.210
3.080
3.170
18,472
+0.05(+1.60%)
Sep 10, 2015
3.280
3.290
3.090
3.120
37,407
-0.20(-6.02%)
Sep 09, 2015
2.920
3.390
2.920
3.320
132,640
+0.42(+14.48%)
Sep 08, 2015
2.800
2.940
2.670
2.900
55,545
+0.14(+5.07%)
Sep 04, 2015
2.680
2.760
2.760
2.760
37,900
+0.04(+1.47%)
Sep 03, 2015
2.560
2.750
2.550
2.720
95,575
+0.18(+7.09%)
Sep 02, 2015
2.450
2.560
2.450
2.540
61,244
+0.07(+2.83%)
Sep 01, 2015
2.550
2.550
2.400
2.470
25,107
-0.13(-5.00%)
Aug 31, 2015
2.660
2.750
2.600
2.600
23,053
-0.08(-2.99%)
Aug 28, 2015
2.640
2.740
2.630
2.680
20,774
-0.03(-1.11%)
Aug 27, 2015
2.560
2.720
2.546
2.710
36,885
+0.15(+5.86%)
Aug 26, 2015
2.500
2.580
2.410
2.560
34,509
+0.10(+4.07%)
Aug 25, 2015
2.450
2.530
2.360
2.460
141,012
+0.07(+2.93%)
Aug 24, 2015
2.480
2.620
2.370
2.390
65,891
-0.23(-8.78%)
Aug 21, 2015
2.730
2.730
2.580
2.620
65,345
-0.12(-4.38%)
Aug 20, 2015
2.764
2.795
2.710
2.740
25,280
-0.08(-2.84%)
Aug 19, 2015
2.780
2.840
2.740
2.820
21,760
-0.01(-0.35%)
Aug 18, 2015
2.770
2.840
2.710
2.830
32,957
+0.03(+1.07%)
Aug 17, 2015
2.820
2.840
2.720
2.800
40,313
-0.02(-0.71%)
Aug 14, 2015
2.950
2.950
2.760
2.820
55,944
-0.15(-5.05%)
Aug 13, 2015
2.990
3.040
2.960
2.970
37,737
-0.10(-3.26%)
Aug 12, 2015
2.970
3.090
2.890
3.070
19,700
+0.10(+3.37%)
Aug 11, 2015
3.100
3.110
2.970
2.970
47,792
-0.10(-3.26%)
Aug 10, 2015
3.050
3.140
3.000
3.070
35,834
+0.02(+0.66%)
Aug 07, 2015
3.050
3.200
3.030
3.050
36,370
-0.04(-1.29%)
Aug 06, 2015
3.200
3.200
2.870
3.090
48,899
+0.07(+2.32%)
Aug 05, 2015
3.090
3.120
3.000
3.020
26,709
-0.03(-0.98%)
Aug 04, 2015
3.070
3.120
3.000
3.050
49,210
+0.02(+0.66%)
Aug 03, 2015
3.090
3.210
2.960
3.030
128,868
-0.10(-3.19%)
Jul 31, 2015
3.020
3.130
3.000
3.130
108,058
+0.11(+3.64%)
Jul 30, 2015
2.990
3.080
2.950
3.020
124,586
+0.03(+1.00%)
Jul 29, 2015
3.050
3.050
2.955
2.990
37,828
+0.01(+0.34%)
Jul 28, 2015
3.070
3.110
2.970
2.980
39,139
-0.03(-1.00%)
Jul 27, 2015
2.873
3.060
2.873
3.010
41,092
-0.03(-0.99%)
Jul 24, 2015
3.130
3.130
2.895
3.040
95,691
-0.07(-2.25%)
Jul 23, 2015
3.130
3.200
3.020
3.110
105,780
-0.04(-1.27%)
Jul 22, 2015
3.080
3.180
3.070
3.150
59,634
+0.02(+0.64%)
Jul 21, 2015
3.180
3.230
3.060
3.130
149,717
-0.05(-1.57%)
Jul 20, 2015
3.230
3.270
3.170
3.180
137,171
-0.07(-2.15%)
Jul 17, 2015
3.150
3.260
3.150
3.250
36,407
+0.09(+2.85%)
Jul 16, 2015
3.170
3.210
3.100
3.160
73,577
+0.00(+0.00%)
Jul 15, 2015
3.200
3.220
3.090
3.160
36,005
-0.04(-1.25%)
Jul 14, 2015
3.070
3.250
3.050
3.200
31,365
+0.10(+3.23%)
Jul 13, 2015
3.160
3.170
3.070
3.100
35,225
-0.05(-1.59%)
Jul 10, 2015
3.140
3.200
3.050
3.150
19,192
+0.08(+2.61%)
Jul 09, 2015
3.120
3.200
3.040
3.070
50,923
+0.00(+0.00%)
Jul 08, 2015
3.050
3.180
3.010
3.070
83,148
-0.02(-0.65%)
Jul 07, 2015
3.050
3.140
3.010
3.090
110,445
+0.05(+1.64%)
Jul 06, 2015
3.070
3.110
3.005
3.040
175,557
-0.07(-2.25%)
Jul 02, 2015
3.120
3.110
3.110
3.110
98,100
-0.02(-0.64%)
Jul 01, 2015
3.240
3.250
3.070
3.130
137,331
-0.11(-3.40%)
Jun 30, 2015
3.310
3.350
3.180
3.240
111,363
-0.06(-1.82%)
Jun 29, 2015
3.370
3.405
3.250
3.300
385,059
-0.10(-2.94%)
Jun 26, 2015
3.350
3.400
3.240
3.400
4,542,778
+0.07(+2.10%)
Jun 25, 2015
3.300
3.350
3.210
3.330
181,834
+0.03(+0.91%)
Jun 24, 2015
3.360
3.370
3.240
3.300
129,313
-0.09(-2.65%)
Jun 23, 2015
3.340
3.400
3.260
3.390
137,139
+0.03(+0.89%)
Jun 22, 2015
3.300
3.390
3.180
3.360
175,005
+0.08(+2.44%)
Jun 19, 2015
3.240
3.290
3.115
3.280
296,528
+0.05(+1.55%)
Jun 18, 2015
3.030
3.250
2.990
3.230
196,588
+0.19(+6.25%)
Jun 17, 2015
3.070
3.080
2.990
3.040
99,304
-0.01(-0.33%)
Jun 16, 2015
2.980
3.090
2.880
3.050
114,051
+0.06(+2.01%)
Jun 15, 2015
3.190
3.190
2.920
2.990
189,680
-0.24(-7.43%)
Jun 12, 2015
3.110
3.240
3.100
3.230
197,581
+0.11(+3.53%)
Jun 11, 2015
3.100
3.140
3.070
3.120
62,952
+0.01(+0.32%)
Jun 10, 2015
3.140
3.140
3.020
3.110
100,699
+0.01(+0.32%)
Jun 09, 2015
3.000
3.120
3.000
3.100
94,393
+0.10(+3.33%)
Jun 08, 2015
3.070
3.070
2.960
3.000
106,670
-0.09(-2.91%)
Jun 05, 2015
3.010
3.100
2.940
3.090
100,539
+0.09(+3.00%)
Jun 04, 2015
3.110
3.170
3.000
3.000
174,780
-0.12(-3.85%)
Jun 03, 2015
3.140
3.250
3.080
3.120
153,023
-0.03(-0.95%)
Jun 02, 2015
3.000
3.195
3.000
3.150
161,932
+0.13(+4.30%)
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.