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
Icad Inc
(NQ:
ICAD
)
1.450
-0.055 (-3.65%)
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, 2017
4.750
4.750
4.500
4.630
18,957
-0.10(-2.11%)
May 30, 2017
4.650
4.730
4.580
4.730
15,382
+0.04(+0.85%)
May 26, 2017
4.650
4.750
4.540
4.690
29,870
+0.02(+0.43%)
May 25, 2017
4.640
4.703
4.600
4.670
10,702
+0.05(+1.08%)
May 24, 2017
4.550
4.830
4.550
4.620
9,119
+0.03(+0.65%)
May 23, 2017
4.700
4.706
4.510
4.590
34,005
-0.20(-4.18%)
May 22, 2017
4.510
4.790
4.510
4.790
14,679
+0.22(+4.81%)
May 19, 2017
4.610
4.822
4.410
4.570
21,918
-0.04(-0.87%)
May 18, 2017
4.510
4.731
4.500
4.610
23,404
+0.06(+1.32%)
May 17, 2017
4.640
4.775
4.550
4.550
58,193
-0.34(-6.95%)
May 16, 2017
4.800
4.990
4.561
4.890
108,544
+0.09(+1.87%)
May 15, 2017
4.960
4.970
4.770
4.800
48,834
-0.17(-3.42%)
May 12, 2017
4.950
5.030
4.910
4.970
10,777
+0.00(+0.00%)
May 11, 2017
5.000
5.000
4.911
4.970
21,169
-0.05(-1.00%)
May 10, 2017
4.910
5.084
4.810
5.020
17,319
+0.11(+2.24%)
May 09, 2017
5.050
5.154
4.877
4.910
26,540
-0.19(-3.73%)
May 08, 2017
5.300
5.334
5.018
5.100
28,332
-0.21(-3.95%)
May 05, 2017
4.920
5.500
4.750
5.310
251,392
+0.35(+7.06%)
May 04, 2017
4.840
4.990
4.810
4.960
34,284
+0.12(+2.48%)
May 03, 2017
5.500
5.510
4.750
4.840
99,773
-0.58(-10.70%)
May 02, 2017
5.490
5.529
5.270
5.420
15,041
-0.05(-0.91%)
May 01, 2017
5.600
5.600
5.441
5.470
18,047
-0.12(-2.15%)
Apr 28, 2017
5.760
5.890
5.400
5.590
64,823
-0.17(-2.95%)
Apr 27, 2017
5.800
6.070
5.760
5.760
58,639
-0.04(-0.69%)
Apr 26, 2017
5.720
5.800
5.600
5.800
15,194
+0.30(+5.45%)
Apr 25, 2017
5.430
5.569
5.420
5.500
21,944
+0.08(+1.48%)
Apr 24, 2017
5.490
5.552
5.370
5.420
6,661
+0.07(+1.31%)
Apr 21, 2017
5.500
5.670
5.310
5.350
43,248
-0.13(-2.37%)
Apr 20, 2017
5.750
5.940
5.480
5.480
89,374
-0.20(-3.52%)
Apr 19, 2017
5.360
5.750
5.250
5.680
40,872
+0.31(+5.77%)
Apr 18, 2017
5.270
5.440
5.250
5.370
26,263
+0.06(+1.13%)
Apr 17, 2017
5.170
5.380
5.100
5.310
39,460
+0.11(+2.12%)
Apr 13, 2017
5.340
5.490
5.070
5.200
27,315
-0.17(-3.16%)
Apr 12, 2017
5.190
5.410
5.110
5.370
51,607
-0.08(-1.47%)
Apr 11, 2017
5.070
5.500
5.050
5.450
36,504
+0.17(+3.22%)
Apr 10, 2017
5.390
5.390
5.050
5.280
29,121
-0.10(-1.86%)
Apr 07, 2017
5.350
5.580
5.311
5.380
42,714
+0.00(+0.00%)
Apr 06, 2017
4.830
5.500
4.830
5.380
107,096
+0.55(+11.39%)
Apr 05, 2017
4.800
4.960
4.755
4.830
77,034
+0.08(+1.68%)
Apr 04, 2017
4.600
4.790
4.558
4.750
58,627
+0.18(+3.94%)
Apr 03, 2017
4.800
4.860
4.550
4.570
15,268
-0.24(-4.99%)
Mar 31, 2017
4.800
4.910
4.751
4.810
52,516
+0.09(+1.91%)
Mar 30, 2017
4.520
4.800
4.520
4.720
26,784
+0.01(+0.21%)
Mar 29, 2017
4.900
4.910
4.700
4.710
33,599
-0.25(-5.04%)
Mar 28, 2017
5.100
5.110
4.850
4.960
56,292
-0.06(-1.20%)
Mar 27, 2017
4.600
5.050
4.500
5.020
289,275
+0.65(+14.87%)
Mar 24, 2017
4.420
4.570
4.260
4.370
69,620
-0.08(-1.80%)
Mar 23, 2017
4.362
4.460
4.120
4.450
59,277
+0.26(+6.21%)
Mar 22, 2017
4.200
4.360
4.100
4.190
33,265
-0.05(-1.18%)
Mar 21, 2017
4.350
4.350
4.180
4.240
41,791
-0.05(-1.17%)
Mar 20, 2017
4.420
4.490
4.240
4.290
20,629
-0.11(-2.50%)
Mar 17, 2017
4.310
4.480
4.224
4.400
18,161
+0.20(+4.76%)
Mar 16, 2017
4.500
4.805
4.170
4.200
27,815
-0.31(-6.87%)
Mar 15, 2017
4.220
4.612
4.210
4.510
66,004
+0.27(+6.37%)
Mar 14, 2017
4.110
4.380
4.110
4.240
36,302
+0.00(+0.00%)
Mar 13, 2017
4.110
4.280
4.000
4.240
47,517
+0.18(+4.43%)
Mar 10, 2017
4.070
4.147
4.000
4.060
29,132
+0.03(+0.74%)
Mar 09, 2017
3.750
4.210
3.750
4.030
310,650
+0.46(+12.89%)
Mar 08, 2017
3.688
3.690
3.520
3.570
16,133
-0.08(-2.19%)
Mar 07, 2017
3.600
3.650
3.600
3.650
3,605
+0.06(+1.67%)
Mar 06, 2017
3.650
3.650
3.530
3.590
38,422
-0.03(-0.83%)
Mar 03, 2017
3.666
3.666
3.600
3.620
7,206
-0.08(-2.16%)
Mar 02, 2017
3.760
3.760
3.650
3.700
18,638
-0.02(-0.54%)
Mar 01, 2017
3.870
3.870
3.670
3.720
21,125
-0.04(-1.06%)
Feb 28, 2017
3.850
4.150
3.750
3.760
126,710
-0.09(-2.34%)
Feb 27, 2017
3.820
4.050
3.712
3.850
52,361
+0.10(+2.67%)
Feb 24, 2017
3.740
3.870
3.710
3.750
4,510
-0.07(-1.83%)
Feb 23, 2017
3.768
3.820
3.720
3.820
4,057
+0.01(+0.26%)
Feb 22, 2017
3.650
3.810
3.650
3.810
4,560
+0.11(+2.97%)
Feb 21, 2017
3.685
3.850
3.620
3.700
4,465
-0.05(-1.33%)
Feb 17, 2017
3.750
3.750
3.750
0
-0.02(-0.53%)
Feb 16, 2017
3.950
3.950
3.770
3.770
18,438
-0.26(-6.45%)
Feb 15, 2017
3.990
4.190
3.990
4.030
13,675
+0.08(+2.03%)
Feb 14, 2017
3.940
4.040
3.940
3.950
7,536
-0.12(-2.95%)
Feb 13, 2017
4.150
4.190
3.900
4.070
66,028
-0.03(-0.73%)
Feb 10, 2017
3.790
4.350
3.700
4.100
60,422
+0.33(+8.75%)
Feb 09, 2017
3.720
3.770
3.512
3.770
51,122
+0.06(+1.62%)
Feb 08, 2017
3.660
3.730
3.630
3.710
14,718
-0.04(-1.07%)
Feb 07, 2017
3.651
3.750
3.630
3.750
11,643
+0.10(+2.74%)
Feb 06, 2017
3.670
3.670
3.630
3.650
5,163
-0.02(-0.54%)
Feb 03, 2017
3.695
3.695
3.620
3.670
9,749
-0.02(-0.54%)
Feb 02, 2017
3.630
3.700
3.600
3.690
15,231
-0.05(-1.34%)
Feb 01, 2017
3.745
3.745
3.580
3.740
12,968
+0.01(+0.27%)
Jan 31, 2017
3.680
3.840
3.595
3.730
33,309
-0.01(-0.27%)
Jan 30, 2017
3.600
3.879
3.500
3.740
65,994
+0.08(+2.19%)
Jan 27, 2017
3.650
3.670
3.580
3.660
13,098
+0.04(+1.14%)
Jan 26, 2017
3.550
3.619
3.530
3.619
15,609
+0.07(+1.93%)
Jan 25, 2017
3.340
3.550
3.340
3.550
12,976
+0.25(+7.58%)
Jan 24, 2017
3.377
3.450
3.300
3.300
4,227
-0.05(-1.49%)
Jan 23, 2017
3.470
3.640
3.320
3.350
51,116
-0.15(-4.29%)
Jan 20, 2017
3.500
3.520
3.460
3.500
3,201
+0.04(+1.16%)
Jan 19, 2017
3.468
3.530
3.460
3.460
10,786
-0.08(-2.26%)
Jan 18, 2017
3.500
3.548
3.460
3.540
23,763
+0.04(+1.14%)
Jan 17, 2017
3.530
3.606
3.500
3.500
19,291
-0.05(-1.41%)
Jan 13, 2017
3.550
3.550
3.550
0
-0.01(-0.28%)
Jan 12, 2017
3.620
3.620
3.550
3.560
18,090
-0.14(-3.78%)
Jan 11, 2017
3.710
3.720
3.570
3.700
32,103
-0.04(-1.07%)
Jan 10, 2017
3.740
3.790
3.670
3.740
14,541
+0.04(+1.08%)
Jan 09, 2017
3.750
3.750
3.610
3.700
15,357
-0.03(-0.80%)
Jan 06, 2017
3.350
3.803
3.350
3.730
61,331
+0.29(+8.43%)
Jan 05, 2017
3.200
3.487
3.185
3.440
139,128
+0.25(+7.83%)
Jan 04, 2017
3.230
3.230
3.190
3.190
100,535
-0.05(-1.54%)
Jan 03, 2017
3.270
3.310
3.190
3.240
84,407
+0.01(+0.15%)
Dec 30, 2016
3.235
3.235
3.235
0
-0.16(-4.71%)
Dec 29, 2016
3.300
3.395
3.270
3.395
33,623
+0.08(+2.26%)
Dec 28, 2016
3.300
3.322
3.270
3.320
17,330
+0.03(+0.91%)
Dec 27, 2016
3.150
3.320
3.150
3.290
35,027
+0.09(+2.81%)
Dec 23, 2016
3.200
3.200
3.200
0
-0.06(-1.84%)
Dec 22, 2016
3.254
3.310
3.250
3.260
68,453
-0.01(-0.15%)
Dec 21, 2016
3.260
3.280
3.170
3.265
27,525
+0.02(+0.77%)
Dec 20, 2016
3.210
3.280
3.180
3.240
20,451
+0.01(+0.31%)
Dec 19, 2016
3.230
3.240
3.200
3.230
6,324
+0.00(+0.00%)
Dec 16, 2016
3.190
3.250
3.150
3.230
44,551
+0.07(+2.18%)
Dec 15, 2016
3.296
3.370
3.150
3.161
8,485
+0.01(+0.35%)
Dec 14, 2016
3.300
3.300
3.100
3.150
36,531
-0.18(-5.41%)
Dec 13, 2016
3.280
3.380
3.210
3.330
16,988
+0.04(+1.06%)
Dec 12, 2016
3.550
3.550
3.220
3.295
44,791
-0.21(-6.13%)
Dec 09, 2016
3.550
3.560
3.510
3.510
25,673
-0.01(-0.28%)
Dec 08, 2016
3.579
3.600
3.500
3.520
22,329
+0.01(+0.28%)
Dec 07, 2016
3.700
3.700
3.500
3.510
26,419
-0.19(-5.14%)
Dec 06, 2016
3.550
3.850
3.420
3.700
64,052
+0.20(+5.71%)
Dec 05, 2016
3.390
3.730
3.390
3.500
29,200
+0.04(+1.16%)
Dec 02, 2016
3.500
3.590
3.280
3.460
23,170
-0.08(-2.26%)
Dec 01, 2016
3.670
3.950
3.510
3.540
36,572
-0.13(-3.54%)
Nov 30, 2016
3.630
3.750
3.600
3.670
37,469
+0.05(+1.38%)
Nov 29, 2016
3.610
3.770
3.600
3.620
23,536
+0.02(+0.56%)
Nov 28, 2016
3.560
3.640
3.550
3.600
54,887
-0.03(-0.83%)
Nov 25, 2016
3.640
3.640
3.600
3.630
8,960
+0.01(+0.28%)
Nov 23, 2016
3.620
3.620
3.620
0
+0.01(+0.28%)
Nov 22, 2016
3.554
3.660
3.545
3.610
23,927
+0.05(+1.40%)
Nov 21, 2016
3.550
3.580
3.510
3.560
30,729
-0.01(-0.28%)
Nov 18, 2016
3.562
3.580
3.545
3.570
46,117
+0.02(+0.56%)
Nov 17, 2016
3.550
3.690
3.530
3.550
10,706
-0.02(-0.56%)
Nov 16, 2016
3.700
3.700
3.485
3.570
25,117
-0.15(-4.03%)
Nov 15, 2016
3.430
3.779
3.400
3.720
48,586
+0.31(+9.09%)
Nov 14, 2016
3.560
3.620
3.398
3.410
26,490
-0.16(-4.48%)
Nov 11, 2016
3.490
3.780
3.490
3.570
28,609
+0.08(+2.29%)
Nov 10, 2016
3.260
3.569
3.260
3.490
98,438
+0.26(+8.05%)
Nov 09, 2016
3.220
3.250
3.207
3.230
40,542
+0.01(+0.31%)
Nov 08, 2016
2.900
3.370
2.900
3.220
45,333
+0.37(+12.98%)
Nov 07, 2016
3.130
3.150
2.820
2.850
70,673
-0.28(-8.95%)
Nov 04, 2016
3.300
3.314
3.120
3.130
44,221
-0.17(-5.15%)
Nov 03, 2016
3.310
3.500
2.990
3.300
54,722
-0.10(-2.94%)
Nov 02, 2016
3.610
3.686
3.010
3.400
245,010
-0.35(-9.33%)
Nov 01, 2016
3.770
3.790
3.665
3.750
15,216
-0.02(-0.53%)
Oct 31, 2016
3.750
4.000
3.750
3.770
40,759
+0.02(+0.53%)
Oct 28, 2016
3.950
4.080
3.600
3.750
34,503
-0.20(-5.06%)
Oct 27, 2016
3.940
4.105
3.890
3.950
14,028
+0.05(+1.28%)
Oct 26, 2016
4.230
4.230
3.900
3.900
58,901
-0.31(-7.36%)
Oct 25, 2016
4.400
4.430
4.210
4.210
6,409
-0.11(-2.55%)
Oct 24, 2016
4.310
4.360
4.250
4.320
12,004
+0.03(+0.70%)
Oct 21, 2016
4.340
4.370
4.210
4.290
47,292
+0.08(+1.90%)
Oct 20, 2016
4.600
4.600
4.170
4.210
59,084
-0.37(-8.08%)
Oct 19, 2016
4.610
4.610
4.490
4.580
22,960
-0.04(-0.87%)
Oct 18, 2016
4.520
4.660
4.439
4.620
35,137
+0.12(+2.67%)
Oct 17, 2016
4.570
4.610
4.400
4.500
30,079
-0.11(-2.39%)
Oct 14, 2016
4.760
4.760
4.570
4.610
10,572
-0.15(-3.15%)
Oct 13, 2016
4.873
4.900
4.730
4.760
16,929
-0.14(-2.86%)
Oct 12, 2016
4.990
4.990
4.780
4.900
18,171
+0.02(+0.41%)
Oct 11, 2016
4.990
5.050
4.840
4.880
13,494
-0.13(-2.69%)
Oct 10, 2016
5.000
5.075
4.961
5.015
25,846
+0.01(+0.30%)
Oct 07, 2016
4.820
5.040
4.810
5.000
76,860
+0.18(+3.73%)
Oct 06, 2016
4.990
4.990
4.820
4.820
19,256
-0.17(-3.41%)
Oct 05, 2016
5.060
5.060
4.976
4.990
17,477
+0.00(+0.00%)
Oct 04, 2016
5.010
5.080
4.970
4.990
52,169
-0.01(-0.20%)
Oct 03, 2016
5.240
5.489
4.960
5.000
29,688
-0.20(-3.85%)
Sep 30, 2016
5.010
5.320
5.010
5.200
56,291
+0.14(+2.77%)
Sep 29, 2016
5.180
5.270
4.900
5.060
90,260
-0.11(-2.13%)
Sep 28, 2016
5.150
5.170
5.010
5.170
15,526
+0.06(+1.17%)
Sep 27, 2016
5.320
5.320
5.110
5.110
11,494
-0.04(-0.78%)
Sep 26, 2016
5.160
5.300
5.020
5.150
26,274
-0.04(-0.77%)
Sep 23, 2016
5.098
5.200
5.010
5.190
19,731
-0.03(-0.57%)
Sep 22, 2016
5.320
5.470
5.090
5.220
22,284
-0.02(-0.38%)
Sep 21, 2016
5.430
5.475
5.180
5.240
51,775
-0.15(-2.78%)
Sep 20, 2016
5.410
5.420
5.390
5.390
7,704
-0.02(-0.37%)
Sep 19, 2016
5.370
5.520
5.330
5.410
27,250
+0.10(+1.88%)
Sep 16, 2016
5.360
5.600
5.310
5.310
78,773
-0.06(-1.12%)
Sep 15, 2016
5.420
5.720
5.360
5.370
93,683
-0.07(-1.29%)
Sep 14, 2016
5.630
5.880
5.440
5.440
148,735
-0.19(-3.37%)
Sep 13, 2016
5.820
5.820
5.491
5.630
100,732
-0.22(-3.76%)
Sep 12, 2016
5.650
5.860
5.475
5.850
27,290
+0.15(+2.63%)
Sep 09, 2016
6.150
6.150
5.310
5.700
82,706
-0.47(-7.62%)
Sep 08, 2016
6.330
6.330
6.090
6.170
11,151
-0.12(-1.91%)
Sep 07, 2016
6.100
6.490
5.930
6.290
57,276
+0.21(+3.45%)
Sep 06, 2016
5.940
6.100
5.940
6.080
14,115
+0.15(+2.53%)
Sep 02, 2016
5.810
5.930
5.930
5.930
27,900
+0.11(+1.89%)
Sep 01, 2016
5.680
5.940
5.660
5.820
8,496
-0.06(-1.02%)
Aug 31, 2016
6.010
6.070
5.810
5.880
7,741
-0.09(-1.51%)
Aug 30, 2016
6.000
6.050
5.970
5.970
1,991
-0.08(-1.32%)
Aug 29, 2016
6.060
6.150
5.100
6.050
13,715
+0.04(+0.67%)
Aug 26, 2016
5.900
6.110
5.880
6.010
9,000
+0.12(+2.04%)
Aug 25, 2016
6.060
6.060
5.851
5.890
13,917
-0.20(-3.28%)
Aug 24, 2016
5.920
6.190
5.920
6.090
48,894
+0.22(+3.75%)
Aug 23, 2016
5.760
6.180
5.760
5.870
55,127
+0.08(+1.38%)
Aug 22, 2016
5.570
5.790
5.540
5.790
36,036
+0.21(+3.76%)
Aug 19, 2016
5.500
5.600
5.410
5.580
25,026
+0.07(+1.27%)
Aug 18, 2016
5.500
5.560
5.444
5.510
10,140
+0.04(+0.73%)
Aug 17, 2016
5.490
5.552
5.260
5.470
24,229
+0.08(+1.48%)
Aug 16, 2016
5.510
5.600
5.350
5.390
12,789
-0.13(-2.36%)
Aug 15, 2016
5.380
5.580
5.380
5.520
28,994
+0.15(+2.79%)
Aug 12, 2016
5.200
5.370
5.200
5.370
9,713
+0.13(+2.48%)
Aug 11, 2016
5.200
5.285
5.200
5.240
10,445
+0.00(+0.00%)
Aug 10, 2016
5.110
5.280
5.050
5.240
10,539
-0.01(-0.19%)
Aug 09, 2016
5.170
5.260
5.170
5.250
11,461
+0.06(+1.16%)
Aug 08, 2016
5.200
5.200
5.140
5.190
9,234
+0.00(+0.00%)
Aug 05, 2016
5.100
5.313
5.100
5.190
34,477
+0.11(+2.17%)
Aug 04, 2016
5.260
5.260
5.080
5.080
10,087
-0.17(-3.22%)
Aug 03, 2016
5.140
5.249
5.040
5.249
28,638
+0.07(+1.33%)
Aug 02, 2016
5.390
5.390
4.990
5.180
17,677
-0.10(-1.89%)
Aug 01, 2016
5.370
5.506
5.270
5.280
26,870
-0.13(-2.40%)
Jul 29, 2016
5.550
5.640
5.360
5.410
15,966
-0.10(-1.81%)
Jul 28, 2016
4.900
5.530
4.900
5.510
94,118
+0.80(+16.99%)
Jul 27, 2016
4.660
4.780
4.630
4.710
43,719
+0.12(+2.61%)
Jul 26, 2016
4.700
4.700
4.511
4.590
36,494
-0.11(-2.34%)
Jul 25, 2016
4.650
4.720
4.600
4.700
13,099
-0.02(-0.42%)
Jul 22, 2016
4.630
4.700
4.550
4.720
16,411
+0.10(+2.16%)
Jul 21, 2016
4.560
4.680
4.550
4.620
99,926
+0.04(+0.87%)
Jul 20, 2016
4.640
4.640
4.550
4.580
13,652
-0.02(-0.43%)
Jul 19, 2016
4.610
4.629
4.575
4.600
18,295
+0.00(+0.00%)
Jul 18, 2016
4.660
4.780
4.570
4.600
58,864
-0.03(-0.65%)
Jul 15, 2016
4.690
4.760
4.610
4.630
33,854
-0.04(-0.86%)
Jul 14, 2016
4.720
4.740
4.550
4.670
71,436
+0.02(+0.43%)
Jul 13, 2016
4.900
4.900
4.600
4.650
66,704
-0.28(-5.68%)
Jul 12, 2016
5.020
5.030
4.910
4.930
12,482
-0.06(-1.20%)
Jul 11, 2016
5.000
5.050
4.990
4.990
3,103
+0.00(+0.00%)
Jul 08, 2016
5.010
5.036
4.990
4.990
17,485
-0.05(-0.99%)
Jul 07, 2016
5.080
5.090
5.000
5.040
14,511
-0.02(-0.40%)
Jul 05, 2016
5.320
5.320
5.000
5.060
63,318
-0.31(-5.77%)
Jul 01, 2016
5.240
5.370
5.370
5.370
10,200
+0.15(+2.87%)
Jun 30, 2016
5.070
5.340
5.020
5.220
39,325
+0.19(+3.78%)
Jun 29, 2016
5.110
5.210
4.990
5.030
12,385
-0.08(-1.57%)
Jun 28, 2016
5.050
5.226
5.020
5.110
26,501
+0.08(+1.59%)
Jun 27, 2016
5.120
5.160
4.980
5.030
24,710
-0.06(-1.18%)
Jun 24, 2016
5.100
5.246
5.090
5.090
50,524
-0.12(-2.30%)
Jun 23, 2016
5.459
5.560
5.170
5.210
19,827
-0.11(-2.07%)
Jun 22, 2016
5.410
5.750
5.310
5.320
10,584
-0.14(-2.56%)
Jun 21, 2016
5.330
5.580
5.080
5.460
33,883
+0.18(+3.41%)
Jun 20, 2016
5.170
5.480
5.160
5.280
14,298
+0.12(+2.33%)
Jun 17, 2016
5.280
5.280
5.090
5.160
40,197
-0.12(-2.27%)
Jun 16, 2016
5.100
5.300
5.057
5.280
21,043
+0.16(+3.13%)
Jun 15, 2016
5.110
5.190
5.020
5.120
18,484
+0.05(+0.99%)
Jun 14, 2016
5.120
5.230
4.790
5.070
65,765
-0.11(-2.12%)
Jun 13, 2016
5.210
5.480
5.130
5.180
26,213
-0.13(-2.45%)
Jun 10, 2016
5.440
5.540
5.300
5.310
30,133
-0.15(-2.75%)
Jun 09, 2016
5.610
5.850
5.415
5.460
46,169
-0.17(-3.02%)
Jun 08, 2016
5.700
5.920
5.440
5.630
35,591
-0.04(-0.71%)
Jun 07, 2016
5.710
5.980
5.600
5.670
7,786
+0.01(+0.18%)
Jun 06, 2016
5.960
5.960
5.620
5.660
35,538
-0.35(-5.82%)
Jun 03, 2016
6.100
6.230
5.710
6.010
70,547
-0.16(-2.59%)
Jun 02, 2016
6.150
6.210
6.060
6.170
147,952
+0.07(+1.15%)
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.