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
Qumu Corp
(NQ:
QUMU
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 8, 2023
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, 2018
2.340
2.340
2.190
2.290
27,081
-0.03(-1.29%)
May 30, 2018
2.420
2.480
2.320
2.320
19,794
-0.04(-1.69%)
May 29, 2018
2.450
2.480
2.301
2.360
61,920
-0.12(-4.84%)
May 25, 2018
2.480
2.480
2.480
0
+0.04(+1.64%)
May 24, 2018
2.450
2.500
2.400
2.440
8,530
-0.05(-2.01%)
May 23, 2018
2.420
2.626
2.320
2.490
72,424
+0.08(+3.32%)
May 22, 2018
2.420
2.480
2.251
2.410
27,015
-0.04(-1.63%)
May 21, 2018
2.420
2.450
2.370
2.450
42,252
+0.06(+2.51%)
May 18, 2018
2.250
2.450
2.190
2.390
53,938
+0.08(+3.40%)
May 17, 2018
2.310
2.440
2.240
2.312
47,405
+0.00(+0.06%)
May 16, 2018
2.280
2.500
2.210
2.310
47,475
+0.03(+1.32%)
May 15, 2018
2.150
2.400
2.120
2.280
137,937
+0.13(+6.05%)
May 14, 2018
2.180
2.181
2.110
2.150
19,377
-0.04(-1.83%)
May 11, 2018
2.190
2.261
2.130
2.190
27,610
+0.02(+0.92%)
May 10, 2018
1.900
2.300
1.900
2.170
256,487
+0.15(+7.43%)
May 09, 2018
2.000
2.860
1.880
2.020
1,604,675
+0.22(+12.22%)
May 08, 2018
1.810
1.840
1.800
1.800
12,005
-0.04(-2.02%)
May 07, 2018
1.850
1.850
1.780
1.837
19,201
-0.00(-0.15%)
May 04, 2018
1.781
1.850
1.781
1.840
18,878
+0.00(+0.00%)
May 03, 2018
1.800
1.850
1.740
1.840
85,298
+0.08(+4.55%)
May 02, 2018
1.791
1.791
1.610
1.760
34,712
-0.07(-3.83%)
May 01, 2018
1.800
1.830
1.800
1.830
5,346
+0.01(+0.33%)
Apr 30, 2018
1.800
1.850
1.780
1.824
4,204
+0.04(+2.47%)
Apr 27, 2018
1.800
1.800
1.780
1.780
8,312
-0.05(-2.73%)
Apr 26, 2018
1.790
1.830
1.780
1.830
3,582
-0.02(-0.89%)
Apr 25, 2018
1.730
1.847
1.730
1.847
577
-0.00(-0.19%)
Apr 24, 2018
1.660
1.850
1.650
1.850
6,563
+0.19(+11.11%)
Apr 23, 2018
1.750
1.786
1.600
1.665
48,129
-0.12(-6.98%)
Apr 20, 2018
1.820
1.840
1.780
1.790
27,467
-0.09(-4.79%)
Apr 19, 2018
1.900
1.900
1.810
1.880
3,536
+0.00(+0.00%)
Apr 18, 2018
1.890
1.890
1.880
1.880
2,710
+0.00(+0.00%)
Apr 17, 2018
1.880
1.890
1.850
1.880
3,109
+0.03(+1.62%)
Apr 16, 2018
1.830
1.890
1.830
1.850
2,600
+0.04(+2.21%)
Apr 13, 2018
1.810
1.880
1.800
1.810
12,517
-0.06(-3.00%)
Apr 12, 2018
1.880
1.890
1.866
1.866
503
-0.01(-0.74%)
Apr 11, 2018
1.850
1.900
1.840
1.880
34,246
+0.06(+3.30%)
Apr 10, 2018
1.830
1.890
1.800
1.820
23,772
+0.01(+0.55%)
Apr 09, 2018
1.820
1.850
1.800
1.810
6,489
-0.01(-0.55%)
Apr 06, 2018
1.800
1.820
1.800
1.820
2,326
+0.03(+1.68%)
Apr 05, 2018
1.790
1.800
1.790
1.790
496
+0.01(+0.56%)
Apr 04, 2018
1.710
1.780
1.700
1.780
10,782
+0.06(+3.49%)
Apr 03, 2018
1.780
1.840
1.720
1.720
1,812
-0.14(-7.53%)
Apr 02, 2018
1.750
1.860
1.740
1.860
13,613
+0.10(+5.68%)
Mar 29, 2018
1.760
1.760
1.760
0
+0.03(+1.73%)
Mar 28, 2018
1.620
1.850
1.620
1.730
45,453
+0.12(+7.45%)
Mar 27, 2018
1.690
1.700
1.610
1.610
22,000
-0.09(-5.29%)
Mar 26, 2018
1.670
1.730
1.630
1.700
17,372
+0.06(+3.66%)
Mar 23, 2018
1.750
1.840
1.620
1.640
11,994
-0.08(-4.65%)
Mar 22, 2018
1.710
1.783
1.690
1.720
32,130
+0.05(+2.99%)
Mar 21, 2018
1.710
1.740
1.608
1.670
28,039
-0.05(-2.91%)
Mar 20, 2018
1.710
1.740
1.650
1.720
36,495
+0.02(+1.18%)
Mar 19, 2018
1.689
1.720
1.660
1.700
12,555
-0.02(-1.16%)
Mar 16, 2018
1.641
1.749
1.600
1.720
36,254
+0.08(+4.88%)
Mar 15, 2018
1.585
1.700
1.500
1.640
58,056
+0.10(+6.49%)
Mar 14, 2018
1.550
1.597
1.420
1.540
53,602
-0.01(-0.65%)
Mar 13, 2018
1.570
1.650
1.550
1.550
23,401
-0.06(-3.73%)
Mar 12, 2018
1.490
1.659
1.490
1.610
97,128
+0.16(+11.03%)
Mar 09, 2018
1.490
1.550
1.450
1.450
25,973
-0.07(-4.61%)
Mar 08, 2018
1.500
1.610
1.500
1.520
12,896
-0.09(-5.59%)
Mar 07, 2018
1.600
1.750
1.540
1.610
50,741
+0.05(+3.21%)
Mar 06, 2018
1.730
1.790
1.550
1.560
47,220
-0.18(-10.34%)
Mar 05, 2018
2.020
2.020
1.680
1.740
109,455
-0.12(-6.45%)
Mar 02, 2018
1.780
1.890
1.780
1.860
25,501
+0.00(+0.00%)
Mar 01, 2018
1.920
1.950
1.810
1.860
15,850
-0.05(-2.62%)
Feb 28, 2018
1.980
2.010
1.860
1.910
28,698
-0.08(-4.02%)
Feb 27, 2018
1.910
2.000
1.860
1.990
5,478
+0.08(+4.16%)
Feb 26, 2018
1.980
1.980
1.850
1.911
4,419
-0.03(-1.52%)
Feb 23, 2018
1.690
1.970
1.620
1.940
42,826
+0.24(+14.12%)
Feb 22, 2018
1.711
1.720
1.650
1.700
4,327
-0.04(-2.30%)
Feb 21, 2018
1.700
1.740
1.650
1.740
6,677
+0.02(+1.16%)
Feb 20, 2018
1.810
1.910
1.640
1.720
38,337
-0.08(-4.44%)
Feb 16, 2018
1.800
1.800
1.800
0
-0.10(-5.21%)
Feb 15, 2018
1.800
1.939
1.770
1.899
53,542
+0.10(+5.50%)
Feb 14, 2018
1.810
1.830
1.770
1.800
10,691
+0.00(+0.00%)
Feb 13, 2018
1.910
1.950
1.800
1.800
39,227
-0.07(-3.74%)
Feb 12, 2018
2.010
2.050
1.811
1.870
111,502
-0.37(-16.52%)
Feb 09, 2018
2.010
2.240
2.000
2.240
18,946
+0.22(+10.89%)
Feb 08, 2018
1.980
2.060
1.893
2.020
59,226
+0.03(+1.51%)
Feb 07, 2018
1.930
1.990
1.830
1.990
7,876
+0.14(+7.57%)
Feb 06, 2018
1.860
1.930
1.810
1.850
17,231
-0.01(-0.54%)
Feb 05, 2018
1.960
1.960
1.800
1.860
12,123
-0.13(-6.53%)
Feb 02, 2018
1.831
1.990
1.830
1.990
80,395
+0.11(+5.86%)
Feb 01, 2018
1.830
1.880
1.800
1.880
20,834
+0.06(+3.29%)
Jan 31, 2018
1.860
1.890
1.820
1.820
5,395
-0.05(-2.67%)
Jan 30, 2018
1.910
1.950
1.850
1.870
6,938
-0.04(-2.09%)
Jan 29, 2018
1.970
1.970
1.900
1.910
10,255
-0.09(-4.50%)
Jan 26, 2018
2.000
2.010
1.930
2.000
16,955
-0.01(-0.50%)
Jan 25, 2018
2.000
2.010
1.912
2.010
38,711
-0.01(-0.50%)
Jan 24, 2018
2.100
2.100
2.000
2.020
49,665
-0.06(-2.88%)
Jan 23, 2018
2.131
2.131
2.010
2.080
33,790
-0.04(-1.89%)
Jan 22, 2018
2.140
2.140
2.120
2.120
7,329
+0.01(+0.47%)
Jan 19, 2018
2.120
2.130
2.100
2.110
13,055
-0.03(-1.40%)
Jan 18, 2018
2.240
2.240
2.100
2.140
35,440
-0.11(-4.89%)
Jan 17, 2018
2.300
2.300
2.190
2.250
38,383
-0.04(-1.75%)
Jan 16, 2018
2.280
2.290
2.180
2.290
18,856
+0.00(+0.00%)
Jan 12, 2018
2.290
2.290
2.290
0
+0.00(+0.00%)
Jan 11, 2018
2.240
2.330
2.170
2.290
36,325
+0.01(+0.44%)
Jan 10, 2018
2.320
2.320
2.060
2.280
46,479
-0.07(-2.98%)
Jan 09, 2018
2.370
2.440
2.350
2.350
405
-0.03(-1.26%)
Jan 08, 2018
2.370
2.380
2.300
2.380
703
-0.01(-0.42%)
Jan 05, 2018
2.360
2.390
2.360
2.390
1,093
+0.01(+0.42%)
Jan 04, 2018
2.311
2.380
2.311
2.380
1,067
+0.09(+3.93%)
Jan 03, 2018
2.285
2.290
2.280
2.290
8,881
-0.01(-0.43%)
Jan 02, 2018
2.380
2.400
2.270
2.300
12,143
-0.07(-2.95%)
Dec 29, 2017
2.370
2.370
2.370
0
+0.10(+4.41%)
Dec 28, 2017
2.260
2.280
2.140
2.270
47,157
+0.00(+0.00%)
Dec 27, 2017
2.250
2.350
2.180
2.270
27,465
+0.03(+1.34%)
Dec 26, 2017
2.310
2.400
2.220
2.240
11,391
-0.10(-4.27%)
Dec 22, 2017
2.418
2.418
2.220
2.340
29,295
+0.01(+0.43%)
Dec 21, 2017
2.380
2.450
2.330
2.330
32,031
+0.04(+1.97%)
Dec 20, 2017
2.200
2.450
2.170
2.285
171,988
+0.12(+5.30%)
Dec 19, 2017
2.270
2.433
2.170
2.170
21,631
-0.09(-3.98%)
Dec 18, 2017
2.260
2.470
2.250
2.260
32,624
-0.17(-7.00%)
Dec 15, 2017
2.280
2.480
2.239
2.430
31,295
+0.15(+6.58%)
Dec 14, 2017
2.215
2.300
2.190
2.280
17,398
+0.03(+1.33%)
Dec 13, 2017
2.240
2.320
2.160
2.250
39,519
+0.02(+0.90%)
Dec 12, 2017
2.200
2.310
2.180
2.230
30,925
+0.03(+1.36%)
Dec 11, 2017
2.280
2.295
2.200
2.200
42,083
-0.09(-3.93%)
Dec 08, 2017
2.350
2.350
2.120
2.290
11,635
-0.05(-2.14%)
Dec 07, 2017
2.290
2.360
2.240
2.340
28,012
+0.03(+1.30%)
Dec 06, 2017
2.440
2.450
2.280
2.310
60,383
-0.12(-4.94%)
Dec 05, 2017
2.430
2.440
2.330
2.430
6,382
+0.01(+0.41%)
Dec 04, 2017
2.410
2.360
2.420
13,822
+0.01(+0.41%)
Dec 01, 2017
2.430
2.440
2.350
2.410
27,150
+0.01(+0.42%)
Nov 30, 2017
2.420
2.430
2.370
2.400
12,639
+0.02(+0.95%)
Nov 29, 2017
2.500
2.500
2.300
2.377
12,582
-0.10(-4.13%)
Nov 28, 2017
2.450
2.490
2.400
2.480
16,119
+0.02(+0.81%)
Nov 27, 2017
2.470
2.470
2.370
2.460
26,663
+0.00(+0.00%)
Nov 24, 2017
2.487
2.500
2.381
2.460
3,064
+0.02(+0.82%)
Nov 22, 2017
2.480
2.490
2.360
2.440
47,096
-0.02(-0.81%)
Nov 21, 2017
2.500
2.500
2.420
2.460
15,284
-0.03(-1.20%)
Nov 20, 2017
2.490
2.500
2.410
2.490
25,868
+0.01(+0.40%)
Nov 17, 2017
2.520
2.530
2.430
2.480
24,622
-0.05(-1.98%)
Nov 16, 2017
2.380
2.610
2.350
2.530
60,168
+0.15(+6.30%)
Nov 15, 2017
2.500
2.500
2.210
2.380
37,982
-0.12(-4.80%)
Nov 14, 2017
2.470
2.540
2.460
2.500
32,409
+0.01(+0.40%)
Nov 13, 2017
2.500
2.500
2.400
2.490
105,528
+0.03(+1.22%)
Nov 10, 2017
2.492
2.492
2.450
2.460
11,780
-0.02(-0.81%)
Nov 09, 2017
2.350
2.580
2.350
2.480
18,875
+0.04(+1.64%)
Nov 08, 2017
2.470
2.520
2.350
2.440
25,007
-0.05(-2.18%)
Nov 07, 2017
2.520
2.597
2.450
2.494
45,088
-0.01(-0.22%)
Nov 06, 2017
2.440
2.540
2.400
2.500
41,158
+0.10(+4.17%)
Nov 03, 2017
2.360
2.439
2.350
2.400
51,843
-0.05(-2.04%)
Nov 02, 2017
2.530
2.570
2.400
2.450
94,181
-0.07(-2.75%)
Nov 01, 2017
3.050
3.050
2.180
2.519
209,487
-0.67(-21.03%)
Oct 31, 2017
3.130
3.200
3.010
3.190
15,598
+0.02(+0.63%)
Oct 30, 2017
3.180
3.280
3.110
3.170
16,246
+0.03(+0.96%)
Oct 27, 2017
2.927
3.150
2.927
3.140
8,212
+0.03(+0.96%)
Oct 26, 2017
3.150
3.170
3.040
3.110
11,939
-0.04(-1.27%)
Oct 25, 2017
3.214
3.214
3.010
3.150
17,640
-0.04(-1.25%)
Oct 24, 2017
3.080
3.220
3.080
3.190
19,388
+0.14(+4.59%)
Oct 23, 2017
2.980
3.060
2.950
3.050
10,742
+0.16(+5.54%)
Oct 20, 2017
3.100
3.100
2.890
2.890
5,854
-0.11(-3.67%)
Oct 19, 2017
2.940
3.040
2.920
3.000
12,755
+0.01(+0.33%)
Oct 18, 2017
2.906
2.990
2.906
2.990
1,062
+0.03(+1.01%)
Oct 17, 2017
2.980
2.990
2.890
2.960
31,340
-0.01(-0.34%)
Oct 16, 2017
3.060
3.130
2.970
2.970
9,342
-0.11(-3.57%)
Oct 13, 2017
3.100
3.100
3.080
3.080
1,643
-0.05(-1.60%)
Oct 12, 2017
3.075
3.150
3.070
3.130
22,620
+0.06(+1.95%)
Oct 11, 2017
3.020
3.100
2.970
3.070
64,002
+0.02(+0.66%)
Oct 10, 2017
3.060
3.060
3.010
3.050
7,728
+0.05(+1.67%)
Oct 09, 2017
2.990
3.020
2.910
3.000
6,997
-0.06(-1.96%)
Oct 06, 2017
3.040
3.150
2.900
3.060
45,108
+0.12(+4.08%)
Oct 05, 2017
3.020
3.026
2.770
2.940
25,315
-0.05(-1.67%)
Oct 04, 2017
3.050
3.050
2.990
2.990
2,371
-0.02(-0.66%)
Oct 03, 2017
3.090
3.090
3.010
3.010
5,719
-0.04(-1.31%)
Oct 02, 2017
3.050
3.079
3.020
3.050
13,025
+0.04(+1.33%)
Sep 29, 2017
3.062
3.090
2.910
3.010
63,738
-0.02(-0.66%)
Sep 28, 2017
3.070
3.120
2.850
3.030
59,666
+0.07(+2.36%)
Sep 27, 2017
2.890
3.070
2.890
2.960
43,346
+0.10(+3.50%)
Sep 26, 2017
2.800
2.890
2.800
2.860
11,311
+0.02(+0.70%)
Sep 25, 2017
2.840
2.850
2.800
2.840
11,013
+0.00(+0.00%)
Sep 22, 2017
2.770
2.877
2.770
2.840
53,996
+0.01(+0.35%)
Sep 21, 2017
2.886
2.890
2.760
2.830
4,822
+0.01(+0.35%)
Sep 20, 2017
2.877
2.890
2.810
2.820
7,858
-0.05(-1.74%)
Sep 19, 2017
2.930
2.930
2.870
2.870
742
+0.00(+0.00%)
Sep 18, 2017
2.770
3.049
2.770
2.870
47,747
-0.09(-3.04%)
Sep 15, 2017
2.750
2.960
2.750
2.960
11,650
+0.15(+5.34%)
Sep 14, 2017
2.750
2.880
2.750
2.810
26,109
-0.08(-2.77%)
Sep 13, 2017
2.920
2.960
2.810
2.890
10,450
+0.02(+0.70%)
Sep 12, 2017
2.820
2.940
2.820
2.870
2,458
+0.03(+1.06%)
Sep 11, 2017
2.880
2.920
2.830
2.840
4,277
-0.02(-0.70%)
Sep 08, 2017
2.840
2.950
2.800
2.860
3,744
+0.05(+1.78%)
Sep 07, 2017
2.790
2.940
2.790
2.810
722
+0.00(+0.00%)
Sep 06, 2017
2.880
2.880
2.770
2.810
8,797
+0.05(+1.81%)
Sep 05, 2017
2.850
2.982
2.750
2.760
9,853
-0.24(-8.00%)
Sep 01, 2017
2.870
3.000
2.800
3.000
6,305
+0.06(+2.04%)
Aug 31, 2017
2.870
2.960
2.770
2.940
9,062
+0.05(+1.73%)
Aug 30, 2017
2.950
3.060
2.780
2.890
15,631
-0.14(-4.62%)
Aug 29, 2017
2.755
3.070
2.755
3.030
34,557
+0.16(+5.57%)
Aug 28, 2017
2.780
2.870
2.770
2.870
8,883
+0.10(+3.61%)
Aug 25, 2017
2.760
2.780
2.720
2.770
9,759
-0.01(-0.36%)
Aug 24, 2017
2.790
2.846
2.652
2.780
6,617
-0.03(-1.07%)
Aug 23, 2017
2.740
2.832
2.670
2.810
27,774
+0.02(+0.72%)
Aug 22, 2017
2.680
2.800
2.650
2.790
57,438
+0.08(+2.95%)
Aug 21, 2017
2.750
2.760
2.700
2.710
2,882
-0.04(-1.45%)
Aug 18, 2017
2.680
2.750
2.600
2.750
5,513
+0.08(+3.00%)
Aug 17, 2017
2.650
2.800
2.595
2.670
21,827
+0.00(+0.00%)
Aug 16, 2017
2.660
2.772
2.600
2.670
22,323
-0.01(-0.37%)
Aug 15, 2017
2.800
2.860
2.510
2.680
49,246
-0.12(-4.29%)
Aug 14, 2017
2.720
2.920
2.630
2.800
35,063
+0.14(+5.26%)
Aug 11, 2017
2.850
2.850
2.650
2.660
8,038
-0.21(-7.32%)
Aug 10, 2017
2.810
2.900
2.750
2.870
4,910
+0.06(+2.14%)
Aug 09, 2017
2.940
3.010
2.750
2.810
14,351
-0.15(-5.07%)
Aug 08, 2017
3.014
3.014
2.709
2.960
13,899
+0.03(+1.02%)
Aug 07, 2017
2.940
2.940
2.790
2.930
1,912
-0.03(-1.01%)
Aug 04, 2017
2.900
3.000
2.720
2.960
12,382
+0.07(+2.42%)
Aug 03, 2017
2.796
2.900
2.796
2.890
18,192
+0.18(+6.64%)
Aug 02, 2017
2.611
2.810
2.600
2.710
35,908
+0.13(+5.04%)
Aug 01, 2017
2.550
2.640
2.550
2.580
17,065
-0.01(-0.39%)
Jul 31, 2017
2.590
2.650
2.500
2.590
42,815
+0.03(+1.17%)
Jul 28, 2017
2.610
2.679
2.560
2.560
11,684
-0.13(-4.83%)
Jul 27, 2017
2.620
2.730
2.600
2.690
5,885
-0.06(-2.18%)
Jul 26, 2017
2.780
2.790
2.590
2.750
10,019
-0.05(-1.79%)
Jul 25, 2017
2.670
2.810
2.670
2.800
12,512
+0.15(+5.66%)
Jul 24, 2017
2.610
2.710
2.590
2.650
52,194
-0.04(-1.49%)
Jul 21, 2017
2.601
2.690
2.565
2.690
50,311
+0.03(+1.13%)
Jul 20, 2017
2.620
2.660
2.590
2.660
1,817
+0.06(+2.31%)
Jul 19, 2017
2.720
2.720
2.550
2.600
23,403
-0.14(-5.11%)
Jul 18, 2017
2.720
2.840
2.600
2.740
17,158
+0.02(+0.74%)
Jul 17, 2017
2.690
2.750
2.568
2.720
16,950
+0.02(+0.74%)
Jul 14, 2017
2.581
2.700
2.550
2.700
8,539
+0.05(+1.89%)
Jul 13, 2017
2.670
2.670
2.650
2.650
10,497
-0.01(-0.38%)
Jul 12, 2017
2.665
2.770
2.650
2.660
9,664
+0.00(+0.00%)
Jul 11, 2017
2.680
2.780
2.650
2.660
12,559
-0.04(-1.48%)
Jul 10, 2017
2.720
2.810
2.650
2.700
13,457
+0.00(+0.00%)
Jul 07, 2017
2.800
2.830
2.650
2.700
19,368
-0.10(-3.57%)
Jul 06, 2017
2.845
2.800
2.800
7,202
+0.00(+0.00%)
Jul 05, 2017
2.930
2.930
2.790
2.800
19,752
-0.13(-4.44%)
Jul 03, 2017
2.910
2.930
2.800
2.930
4,208
+0.01(+0.34%)
Jun 30, 2017
2.890
2.920
2.800
2.920
6,035
+0.02(+0.69%)
Jun 29, 2017
2.800
2.930
2.740
2.900
26,458
+0.12(+4.32%)
Jun 28, 2017
2.830
2.950
2.690
2.780
45,424
-0.04(-1.42%)
Jun 27, 2017
2.942
3.000
2.790
2.820
31,409
-0.08(-2.76%)
Jun 26, 2017
2.870
3.023
2.860
2.900
46,125
+0.00(+0.00%)
Jun 23, 2017
3.010
3.150
2.880
2.900
49,136
-0.13(-4.29%)
Jun 22, 2017
3.080
3.140
2.820
3.030
24,758
-0.11(-3.50%)
Jun 21, 2017
3.130
3.200
2.980
3.140
34,519
+0.06(+1.95%)
Jun 20, 2017
2.990
3.190
2.830
3.080
34,695
+0.13(+4.41%)
Jun 19, 2017
3.160
3.220
2.930
2.950
18,595
-0.20(-6.35%)
Jun 16, 2017
3.180
3.220
3.150
3.150
8,804
-0.01(-0.32%)
Jun 15, 2017
3.110
3.230
3.100
3.160
17,083
+0.02(+0.64%)
Jun 14, 2017
3.070
3.150
3.050
3.140
39,894
+0.06(+1.95%)
Jun 13, 2017
3.050
3.091
3.000
3.080
28,269
+0.12(+4.05%)
Jun 12, 2017
2.980
3.100
2.960
2.960
35,088
-0.10(-3.27%)
Jun 09, 2017
3.040
3.084
2.885
3.060
62,748
+0.05(+1.66%)
Jun 08, 2017
3.000
3.080
2.970
3.010
37,290
+0.03(+1.01%)
Jun 07, 2017
3.030
3.040
2.870
2.980
65,566
+0.02(+0.68%)
Jun 06, 2017
2.877
3.000
2.870
2.960
34,672
+0.08(+2.78%)
Jun 05, 2017
2.860
2.900
2.860
2.880
2,459
+0.00(+0.00%)
Jun 02, 2017
2.920
2.920
2.850
2.880
6,927
+0.01(+0.35%)
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.