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
Vuzix Corp
(NQ:
VUZI
)
1.385
+0.015 (+1.09%)
Streaming Delayed Price
Updated: 12:36 PM EDT, Jun 10, 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
2.340
2.380
2.060
2.080
412,100
-0.28(-11.86%)
May 30, 2019
2.450
2.460
2.330
2.360
207,497
-0.10(-4.07%)
May 29, 2019
2.380
2.490
2.340
2.460
218,547
+0.08(+3.36%)
May 28, 2019
2.560
2.610
2.360
2.380
233,836
-0.19(-7.39%)
May 24, 2019
2.410
2.590
2.370
2.570
308,500
+0.16(+6.64%)
May 23, 2019
2.410
2.420
2.350
2.410
155,219
+0.00(+0.00%)
May 22, 2019
2.440
2.500
2.310
2.410
192,461
+0.01(+0.42%)
May 21, 2019
2.440
2.517
2.350
2.400
141,003
-0.02(-0.83%)
May 20, 2019
2.560
2.560
2.350
2.420
371,762
-0.15(-5.84%)
May 17, 2019
2.770
2.890
2.540
2.570
414,100
-0.20(-7.22%)
May 16, 2019
2.630
2.840
2.620
2.770
330,268
+0.15(+5.73%)
May 15, 2019
2.520
2.650
2.430
2.620
198,914
+0.09(+3.56%)
May 14, 2019
2.650
2.690
2.452
2.530
256,914
+0.01(+0.40%)
May 13, 2019
2.650
2.650
2.370
2.520
383,147
-0.13(-4.91%)
May 10, 2019
2.480
2.730
2.445
2.650
542,100
+0.02(+0.76%)
May 09, 2019
2.660
2.710
2.460
2.630
292,158
+0.17(+6.91%)
May 08, 2019
2.520
2.526
2.420
2.460
119,355
-0.07(-2.77%)
May 07, 2019
2.670
2.680
2.460
2.530
155,726
-0.11(-4.17%)
May 06, 2019
2.540
2.669
2.527
2.640
244,508
+0.07(+2.72%)
May 03, 2019
2.430
2.590
2.380
2.570
216,500
+0.17(+7.08%)
May 02, 2019
2.420
2.420
2.310
2.400
248,559
+0.00(+0.00%)
May 01, 2019
2.350
2.440
2.350
2.400
152,326
+0.03(+1.27%)
Apr 30, 2019
2.520
2.550
2.350
2.370
421,055
-0.13(-5.20%)
Apr 29, 2019
2.400
2.510
2.400
2.500
209,956
+0.11(+4.60%)
Apr 26, 2019
2.440
2.583
2.370
2.390
446,000
-0.06(-2.45%)
Apr 25, 2019
2.590
2.600
2.400
2.450
381,884
-0.11(-4.30%)
Apr 24, 2019
2.610
2.621
2.540
2.560
185,211
-0.03(-1.16%)
Apr 23, 2019
2.600
2.670
2.570
2.590
167,901
+0.02(+0.78%)
Apr 22, 2019
2.680
2.701
2.570
2.570
230,784
-0.10(-3.75%)
Apr 18, 2019
2.720
2.800
2.660
2.670
138,500
-0.07(-2.55%)
Apr 17, 2019
2.830
2.950
2.720
2.740
253,287
-0.12(-4.20%)
Apr 16, 2019
2.750
2.980
2.690
2.860
445,109
+0.11(+4.00%)
Apr 15, 2019
2.780
2.800
2.670
2.750
163,563
-0.04(-1.43%)
Apr 12, 2019
2.750
2.850
2.730
2.790
190,200
+0.04(+1.45%)
Apr 11, 2019
2.740
2.880
2.660
2.750
270,957
+0.01(+0.36%)
Apr 10, 2019
2.610
2.837
2.560
2.740
275,191
+0.14(+5.38%)
Apr 09, 2019
2.640
2.780
2.590
2.600
317,984
-0.03(-1.14%)
Apr 08, 2019
2.780
2.780
2.620
2.630
289,764
-0.12(-4.36%)
Apr 05, 2019
2.740
2.820
2.710
2.750
295,700
+0.04(+1.48%)
Apr 04, 2019
2.810
2.880
2.700
2.710
300,885
-0.10(-3.56%)
Apr 03, 2019
2.710
2.810
2.650
2.810
344,996
+0.12(+4.46%)
Apr 02, 2019
2.920
2.960
2.570
2.690
864,484
-0.26(-8.81%)
Apr 01, 2019
3.070
3.081
2.920
2.950
421,634
-0.11(-3.59%)
Mar 29, 2019
3.150
3.170
3.060
3.060
203,700
-0.05(-1.61%)
Mar 28, 2019
3.180
3.190
3.090
3.110
139,358
-0.03(-0.96%)
Mar 27, 2019
3.250
3.250
3.050
3.140
225,059
-0.10(-3.09%)
Mar 26, 2019
3.280
3.310
3.140
3.240
142,453
-0.01(-0.31%)
Mar 25, 2019
3.240
3.290
3.030
3.250
240,125
-0.01(-0.31%)
Mar 22, 2019
3.500
3.507
3.200
3.260
307,000
-0.26(-7.39%)
Mar 21, 2019
3.680
3.700
3.490
3.520
248,901
-0.17(-4.61%)
Mar 20, 2019
3.690
3.790
3.570
3.690
272,650
-0.03(-0.81%)
Mar 19, 2019
3.690
3.750
3.550
3.720
259,147
-0.01(-0.27%)
Mar 18, 2019
3.470
3.740
3.410
3.730
392,377
+0.28(+8.12%)
Mar 15, 2019
3.570
3.690
3.363
3.450
746,900
-0.31(-8.24%)
Mar 14, 2019
3.750
3.850
3.470
3.760
702,043
+0.11(+3.01%)
Mar 13, 2019
3.600
3.650
3.360
3.650
667,873
+0.25(+7.35%)
Mar 12, 2019
3.560
3.590
3.310
3.400
276,874
-0.11(-3.13%)
Mar 11, 2019
3.430
3.600
3.300
3.510
451,826
+0.10(+2.93%)
Mar 08, 2019
3.350
3.510
3.200
3.410
274,100
+0.02(+0.59%)
Mar 07, 2019
3.380
3.470
3.260
3.390
159,418
+0.05(+1.50%)
Mar 06, 2019
3.410
3.440
3.060
3.340
622,548
-0.07(-2.05%)
Mar 05, 2019
3.570
3.710
3.350
3.410
446,015
-0.13(-3.67%)
Mar 04, 2019
3.070
4.210
3.070
3.540
1,540,359
+0.46(+14.94%)
Mar 01, 2019
3.300
3.340
3.010
3.080
561,300
-0.20(-6.10%)
Feb 28, 2019
3.380
3.403
3.240
3.280
262,428
-0.08(-2.38%)
Feb 27, 2019
3.320
3.400
3.260
3.360
359,333
+0.03(+0.90%)
Feb 26, 2019
3.550
3.560
3.330
3.330
259,124
-0.18(-5.13%)
Feb 25, 2019
3.740
3.860
3.480
3.510
408,068
-0.17(-4.62%)
Feb 22, 2019
3.300
3.690
3.230
3.680
411,700
+0.33(+9.85%)
Feb 21, 2019
3.740
3.780
3.330
3.350
806,395
-0.38(-10.19%)
Feb 20, 2019
3.860
3.945
3.710
3.730
235,763
-0.13(-3.37%)
Feb 19, 2019
4.020
4.035
3.850
3.860
229,741
-0.14(-3.50%)
Feb 15, 2019
3.980
4.080
3.900
4.000
254,300
+0.04(+1.01%)
Feb 14, 2019
3.850
4.010
3.850
3.960
255,652
+0.08(+2.06%)
Feb 13, 2019
4.010
4.110
3.850
3.880
223,914
-0.13(-3.24%)
Feb 12, 2019
3.970
4.130
3.970
4.010
176,785
+0.08(+2.04%)
Feb 11, 2019
4.010
4.029
3.840
3.930
241,075
-0.03(-0.76%)
Feb 08, 2019
4.020
4.070
3.950
3.960
224,100
-0.07(-1.74%)
Feb 07, 2019
4.140
4.192
3.960
4.030
197,674
-0.12(-2.89%)
Feb 06, 2019
4.280
4.350
4.110
4.150
181,872
-0.12(-2.81%)
Feb 05, 2019
4.380
4.420
4.210
4.270
173,287
-0.11(-2.51%)
Feb 04, 2019
4.290
4.470
4.290
4.380
131,258
+0.11(+2.58%)
Feb 01, 2019
4.240
4.370
4.200
4.270
148,000
+0.04(+0.95%)
Jan 31, 2019
4.000
4.369
3.980
4.230
344,878
+0.21(+5.22%)
Jan 30, 2019
4.090
4.220
3.990
4.020
213,741
-0.03(-0.74%)
Jan 29, 2019
4.260
4.347
4.000
4.050
312,687
-0.21(-4.93%)
Jan 28, 2019
4.400
4.480
4.240
4.260
318,764
-0.14(-3.18%)
Jan 25, 2019
4.550
4.580
4.330
4.400
293,900
-0.13(-2.87%)
Jan 24, 2019
4.560
4.620
4.475
4.530
178,014
-0.04(-0.88%)
Jan 23, 2019
4.620
4.661
4.480
4.570
114,689
-0.04(-0.87%)
Jan 22, 2019
4.750
4.750
4.480
4.610
216,194
-0.15(-3.15%)
Jan 18, 2019
4.710
4.900
4.670
4.760
387,000
+0.07(+1.49%)
Jan 17, 2019
4.760
4.910
4.650
4.690
190,779
-0.08(-1.68%)
Jan 16, 2019
4.980
5.030
4.760
4.770
129,445
-0.17(-3.44%)
Jan 15, 2019
5.040
5.090
4.690
4.940
427,853
-0.04(-0.80%)
Jan 14, 2019
5.180
5.230
4.980
4.980
124,847
-0.18(-3.49%)
Jan 11, 2019
5.140
5.240
5.050
5.160
204,500
+0.01(+0.19%)
Jan 10, 2019
5.100
5.155
5.060
5.150
198,396
+0.00(+0.00%)
Jan 09, 2019
5.130
5.240
5.010
5.150
449,982
+0.05(+0.98%)
Jan 08, 2019
5.320
5.450
5.080
5.100
206,530
-0.20(-3.77%)
Jan 07, 2019
5.210
5.460
5.100
5.300
277,722
+0.20(+3.92%)
Jan 04, 2019
5.160
5.340
5.050
5.100
274,600
+0.06(+1.19%)
Jan 03, 2019
5.210
5.340
4.980
5.040
294,998
-0.13(-2.51%)
Jan 02, 2019
4.760
5.320
4.730
5.170
252,399
+0.36(+7.48%)
Dec 31, 2018
4.590
4.830
4.420
4.810
448,300
+0.17(+3.66%)
Dec 28, 2018
4.830
4.860
4.600
4.640
262,900
-0.16(-3.33%)
Dec 27, 2018
4.500
4.830
4.440
4.800
482,220
+0.29(+6.43%)
Dec 26, 2018
4.420
4.680
4.420
4.510
331,215
+0.04(+0.89%)
Dec 24, 2018
4.580
4.625
4.260
4.470
316,600
-0.26(-5.50%)
Dec 21, 2018
5.200
5.220
4.720
4.730
510,000
-0.45(-8.69%)
Dec 20, 2018
5.260
5.420
5.163
5.180
193,967
-0.08(-1.52%)
Dec 19, 2018
5.180
5.520
5.120
5.260
302,832
+0.13(+2.53%)
Dec 18, 2018
5.300
5.340
5.060
5.130
226,602
-0.13(-2.47%)
Dec 17, 2018
5.500
5.570
5.210
5.260
275,017
-0.24(-4.36%)
Dec 14, 2018
5.550
5.730
5.480
5.500
161,500
-0.13(-2.31%)
Dec 13, 2018
5.780
5.780
5.570
5.630
118,638
+0.01(+0.18%)
Dec 12, 2018
5.540
5.691
5.460
5.620
204,973
+0.11(+2.00%)
Dec 11, 2018
5.570
5.690
5.360
5.510
100,112
+0.00(+0.00%)
Dec 10, 2018
5.580
5.700
5.400
5.510
170,331
-0.13(-2.30%)
Dec 07, 2018
5.440
5.710
5.440
5.640
183,500
+0.20(+3.68%)
Dec 06, 2018
5.570
5.650
5.380
5.440
332,367
-0.22(-3.89%)
Dec 04, 2018
5.900
6.130
5.640
5.660
226,600
-0.24(-4.07%)
Dec 03, 2018
5.670
5.910
5.520
5.900
243,724
+0.36(+6.50%)
Nov 30, 2018
5.810
5.830
5.470
5.540
313,500
-0.29(-4.97%)
Nov 29, 2018
5.830
5.990
5.786
5.830
138,491
+0.00(+0.00%)
Nov 28, 2018
5.650
5.870
5.620
5.830
177,790
+0.17(+3.00%)
Nov 27, 2018
5.780
5.780
5.650
5.660
89,674
-0.14(-2.41%)
Nov 26, 2018
5.640
5.930
5.640
5.800
149,119
+0.19(+3.39%)
Nov 23, 2018
5.600
5.800
5.600
5.610
71,600
-0.01(-0.18%)
Nov 21, 2018
5.620
5.620
5.620
0
+0.21(+3.88%)
Nov 20, 2018
5.720
5.850
5.390
5.410
283,582
-0.35(-6.08%)
Nov 19, 2018
6.000
6.082
5.710
5.760
228,503
-0.26(-4.32%)
Nov 16, 2018
6.000
6.100
5.800
6.020
139,400
-0.08(-1.31%)
Nov 15, 2018
5.830
6.195
5.750
6.100
234,591
+0.27(+4.63%)
Nov 14, 2018
5.910
5.940
5.730
5.830
132,479
-0.02(-0.34%)
Nov 13, 2018
5.870
5.992
5.730
5.850
181,609
-0.01(-0.17%)
Nov 12, 2018
5.990
6.090
5.670
5.860
285,359
-0.19(-3.14%)
Nov 09, 2018
6.160
6.200
5.840
6.050
313,900
-0.09(-1.47%)
Nov 08, 2018
6.440
6.590
6.080
6.140
294,838
-0.29(-4.51%)
Nov 07, 2018
6.020
6.555
5.954
6.430
348,788
+0.41(+6.81%)
Nov 06, 2018
5.960
6.070
5.880
6.020
100,268
+0.04(+0.67%)
Nov 05, 2018
6.030
6.080
5.860
5.980
162,250
-0.11(-1.81%)
Nov 02, 2018
6.060
6.170
5.950
6.090
174,500
+0.01(+0.16%)
Nov 01, 2018
6.100
6.330
5.970
6.080
343,774
+0.00(+0.00%)
Oct 31, 2018
5.990
6.135
5.940
6.080
180,724
+0.17(+2.88%)
Oct 30, 2018
5.980
6.230
5.800
5.910
283,708
-0.11(-1.83%)
Oct 29, 2018
6.090
6.200
5.890
6.020
232,932
-0.01(-0.17%)
Oct 26, 2018
5.920
6.200
5.620
6.030
511,700
-0.03(-0.50%)
Oct 25, 2018
5.990
6.242
5.932
6.060
310,849
+0.06(+1.00%)
Oct 24, 2018
6.220
6.400
5.960
6.000
248,603
-0.23(-3.69%)
Oct 23, 2018
6.260
6.350
6.070
6.230
310,954
-0.10(-1.58%)
Oct 22, 2018
6.200
6.400
6.150
6.330
216,458
+0.14(+2.26%)
Oct 19, 2018
6.480
6.560
6.080
6.190
257,300
-0.30(-4.62%)
Oct 18, 2018
6.470
6.600
6.230
6.490
196,781
+0.01(+0.15%)
Oct 17, 2018
6.220
6.540
6.040
6.480
255,345
+0.25(+4.01%)
Oct 16, 2018
5.930
6.260
5.622
6.230
546,385
+0.33(+5.59%)
Oct 15, 2018
6.200
6.231
5.780
5.900
447,859
-0.30(-4.84%)
Oct 12, 2018
6.510
6.630
6.150
6.200
359,500
-0.23(-3.58%)
Oct 11, 2018
6.250
6.800
6.250
6.430
347,013
+0.11(+1.74%)
Oct 10, 2018
6.970
7.100
6.220
6.320
482,090
-0.64(-9.20%)
Oct 09, 2018
7.000
7.300
6.760
6.960
870,362
+0.07(+1.02%)
Oct 08, 2018
6.510
6.925
6.470
6.890
340,684
+0.31(+4.71%)
Oct 05, 2018
6.200
6.620
6.200
6.580
287,300
+0.35(+5.62%)
Oct 04, 2018
6.520
6.530
6.200
6.230
240,076
-0.29(-4.45%)
Oct 03, 2018
6.230
6.650
6.230
6.520
128,776
+0.29(+4.65%)
Oct 02, 2018
6.400
6.490
6.200
6.230
136,813
-0.16(-2.50%)
Oct 01, 2018
6.410
6.550
6.300
6.390
158,921
-0.16(-2.44%)
Sep 28, 2018
6.200
6.550
6.200
6.550
326,900
+0.25(+3.97%)
Sep 27, 2018
6.600
6.717
6.200
6.300
211,772
-0.25(-3.82%)
Sep 26, 2018
6.800
6.800
6.500
6.550
132,486
-0.25(-3.68%)
Sep 25, 2018
6.600
6.900
6.550
6.800
242,642
+0.20(+3.03%)
Sep 24, 2018
6.250
6.700
6.100
6.600
244,220
+0.30(+4.76%)
Sep 21, 2018
6.850
7.130
6.200
6.300
894,700
-0.55(-8.03%)
Sep 20, 2018
6.150
6.950
6.100
6.850
535,562
+0.65(+10.48%)
Sep 19, 2018
5.950
6.300
5.900
6.200
151,409
+0.25(+4.20%)
Sep 18, 2018
5.800
6.120
5.800
5.950
182,397
+0.10(+1.71%)
Sep 17, 2018
5.900
5.995
5.750
5.850
110,778
+0.00(+0.00%)
Sep 14, 2018
5.950
6.000
5.850
5.850
117,300
-0.10(-1.68%)
Sep 13, 2018
5.850
6.350
5.850
5.950
239,706
+0.05(+0.85%)
Sep 12, 2018
5.950
5.990
5.750
5.900
218,017
-0.10(-1.67%)
Sep 11, 2018
6.100
6.200
6.000
6.000
143,209
-0.15(-2.44%)
Sep 10, 2018
6.350
6.400
5.850
6.150
319,750
-0.25(-3.91%)
Sep 07, 2018
6.500
6.700
6.350
6.400
241,200
-0.05(-0.78%)
Sep 06, 2018
6.400
6.600
6.350
6.450
94,815
+0.00(+0.00%)
Sep 05, 2018
6.350
6.550
6.250
6.450
161,847
+0.05(+0.78%)
Sep 04, 2018
6.450
6.500
6.350
6.400
121,137
-0.10(-1.54%)
Aug 31, 2018
6.500
6.500
6.500
0
+0.15(+2.36%)
Aug 30, 2018
6.300
6.500
6.300
6.350
167,258
-0.05(-0.78%)
Aug 29, 2018
6.250
6.425
6.250
6.400
207,567
+0.15(+2.40%)
Aug 28, 2018
6.500
6.500
6.250
6.250
211,906
-0.20(-3.10%)
Aug 27, 2018
6.350
6.500
6.250
6.450
149,518
+0.05(+0.78%)
Aug 24, 2018
6.650
6.650
6.350
6.400
118,800
-0.20(-3.03%)
Aug 23, 2018
6.400
6.750
6.368
6.600
179,071
+0.20(+3.12%)
Aug 22, 2018
6.200
6.500
6.150
6.400
237,698
+0.15(+2.40%)
Aug 21, 2018
6.150
6.350
6.150
6.250
217,376
+0.10(+1.63%)
Aug 20, 2018
6.250
6.300
6.100
6.150
77,285
-0.10(-1.60%)
Aug 17, 2018
6.200
6.400
6.200
6.250
131,000
+0.00(+0.00%)
Aug 16, 2018
5.950
6.300
5.950
6.250
218,948
+0.30(+5.04%)
Aug 15, 2018
6.300
6.320
5.875
5.950
358,111
-0.35(-5.56%)
Aug 14, 2018
6.550
6.550
6.300
6.300
152,578
-0.30(-4.55%)
Aug 13, 2018
6.600
6.650
6.400
6.600
219,156
+0.00(+0.00%)
Aug 10, 2018
7.250
7.350
6.500
6.600
378,200
-0.20(-2.94%)
Aug 09, 2018
6.250
6.900
6.250
6.800
453,882
+0.60(+9.68%)
Aug 08, 2018
6.300
6.350
6.150
6.200
131,612
-0.15(-2.36%)
Aug 07, 2018
6.400
6.595
6.332
6.350
151,239
-0.05(-0.78%)
Aug 06, 2018
6.250
6.450
6.250
6.400
95,373
+0.10(+1.59%)
Aug 03, 2018
6.400
6.450
6.250
6.300
143,800
-0.05(-0.79%)
Aug 02, 2018
6.100
6.450
6.100
6.350
166,922
+0.15(+2.42%)
Aug 01, 2018
6.200
6.471
6.100
6.200
307,370
+0.00(+0.00%)
Jul 31, 2018
6.400
6.650
6.200
6.200
333,623
-0.22(-3.50%)
Jul 30, 2018
6.550
6.740
6.400
6.425
261,472
-0.12(-1.91%)
Jul 27, 2018
7.150
7.150
6.500
6.550
358,200
-0.60(-8.39%)
Jul 26, 2018
6.600
7.250
6.500
7.150
273,629
+0.30(+4.38%)
Jul 25, 2018
7.300
7.300
6.150
6.850
1,073,901
-0.55(-7.43%)
Jul 24, 2018
7.650
7.657
7.250
7.400
225,278
-0.25(-3.27%)
Jul 23, 2018
7.600
7.900
7.550
7.650
206,392
-0.02(-0.33%)
Jul 20, 2018
8.050
8.100
7.600
7.675
320,654
-0.42(-5.25%)
Jul 19, 2018
7.950
8.055
7.850
8.100
155,167
+0.15(+1.89%)
Jul 18, 2018
7.850
8.025
7.700
7.950
133,965
+0.03(+0.32%)
Jul 17, 2018
7.900
8.000
7.700
7.925
219,299
-0.03(-0.31%)
Jul 16, 2018
7.650
8.000
7.550
7.950
324,830
+0.35(+4.61%)
Jul 13, 2018
8.200
8.200
7.500
7.600
580,112
-0.65(-7.88%)
Jul 12, 2018
8.200
8.450
8.105
8.250
595,211
+0.00(+0.00%)
Jul 11, 2018
8.000
8.400
8.000
8.250
568,145
+0.30(+3.77%)
Jul 10, 2018
7.850
8.000
7.750
7.950
367,317
+0.15(+1.92%)
Jul 09, 2018
7.500
7.800
7.400
7.800
279,127
+0.25(+3.31%)
Jul 06, 2018
7.650
7.700
7.450
7.550
262,581
-0.05(-0.66%)
Jul 05, 2018
7.400
7.700
7.150
7.600
480,397
+0.20(+2.70%)
Jul 03, 2018
7.400
7.400
7.400
0
-0.05(-0.67%)
Jul 02, 2018
7.400
7.500
7.250
7.450
201,092
+0.00(+0.00%)
Jun 29, 2018
7.250
7.500
7.150
7.450
402,224
+0.20(+2.76%)
Jun 28, 2018
7.100
7.250
6.900
7.250
363,522
+0.17(+2.47%)
Jun 27, 2018
7.500
7.500
7.050
7.075
488,901
-0.38(-5.03%)
Jun 26, 2018
7.300
7.550
7.250
7.450
285,422
+0.15(+2.05%)
Jun 25, 2018
7.300
7.500
6.950
7.300
771,410
-0.30(-3.95%)
Jun 22, 2018
7.200
7.700
6.800
7.600
3,012,251
+0.65(+9.35%)
Jun 21, 2018
7.300
7.350
6.900
6.950
503,688
-0.30(-4.14%)
Jun 20, 2018
7.400
7.400
7.050
7.250
455,120
+0.05(+0.69%)
Jun 19, 2018
6.950
7.450
6.750
7.200
1,416,503
+0.20(+2.86%)
Jun 18, 2018
7.300
7.400
6.900
7.000
485,421
-0.35(-4.76%)
Jun 15, 2018
7.400
7.100
7.350
686,955
+0.25(+3.52%)
Jun 14, 2018
6.950
7.100
6.700
7.100
285,202
+0.22(+3.27%)
Jun 13, 2018
6.950
6.950
6.550
6.875
565,577
-0.33(-4.51%)
Jun 12, 2018
7.000
7.250
6.900
7.200
388,495
+0.30(+4.35%)
Jun 11, 2018
6.900
7.050
6.750
6.900
305,024
+0.00(+0.00%)
Jun 08, 2018
6.700
6.950
6.550
6.900
398,921
+0.15(+2.22%)
Jun 07, 2018
6.550
6.750
6.400
6.750
439,784
+0.25(+3.85%)
Jun 06, 2018
6.300
6.550
6.250
6.500
441,903
+0.35(+5.69%)
Jun 05, 2018
6.150
6.225
5.925
6.150
243,863
+0.05(+0.82%)
Jun 04, 2018
6.300
6.300
6.000
6.100
189,256
-0.20(-3.17%)
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.