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
Materialise NV ADR
(NQ:
MTLS
)
5.080
-0.030 (-0.59%)
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
7.250
7.250
7.110
7.110
15,584
-0.18(-2.47%)
May 27, 2016
7.240
7.290
7.290
7.290
6,200
+0.04(+0.55%)
May 26, 2016
7.080
7.360
7.050
7.250
24,343
+0.13(+1.83%)
May 25, 2016
6.950
7.200
6.950
7.120
19,868
+0.15(+2.15%)
May 24, 2016
6.720
6.970
6.720
6.970
23,216
+0.22(+3.26%)
May 23, 2016
6.650
6.840
6.630
6.750
12,481
+0.12(+1.89%)
May 20, 2016
6.590
6.890
6.590
6.625
16,888
-0.11(-1.56%)
May 19, 2016
6.680
7.040
6.630
6.730
22,255
-0.06(-0.88%)
May 18, 2016
6.680
6.950
6.620
6.790
25,452
+0.05(+0.74%)
May 17, 2016
6.610
6.800
6.520
6.740
39,452
+0.12(+1.74%)
May 16, 2016
6.560
6.657
6.480
6.625
28,087
+0.00(+0.08%)
May 13, 2016
6.600
6.670
6.500
6.620
24,421
-0.05(-0.82%)
May 12, 2016
6.530
6.840
6.530
6.675
39,603
+0.00(+0.07%)
May 11, 2016
6.930
6.930
6.470
6.670
68,506
-0.20(-2.91%)
May 10, 2016
6.720
6.990
6.500
6.870
20,439
+0.12(+1.85%)
May 09, 2016
6.670
6.745
6.350
6.745
32,289
-0.00(-0.07%)
May 06, 2016
6.500
6.840
6.360
6.750
21,118
+0.22(+3.37%)
May 05, 2016
6.800
7.020
6.510
6.530
33,126
-0.28(-4.11%)
May 04, 2016
7.020
7.125
6.750
6.810
28,969
-0.19(-2.71%)
May 03, 2016
7.340
7.340
7.000
7.000
51,114
-0.34(-4.63%)
May 02, 2016
7.420
7.420
7.250
7.340
9,955
-0.03(-0.41%)
Apr 29, 2016
7.250
7.400
7.250
7.370
11,059
+0.11(+1.52%)
Apr 28, 2016
7.250
7.460
7.250
7.260
12,566
+0.01(+0.14%)
Apr 27, 2016
7.300
7.410
7.250
7.250
44,830
-0.15(-2.03%)
Apr 26, 2016
7.320
7.400
7.250
7.400
11,006
+0.08(+1.09%)
Apr 25, 2016
7.410
7.490
7.300
7.320
11,599
-0.18(-2.40%)
Apr 22, 2016
7.390
7.500
7.340
7.500
14,665
+0.08(+1.08%)
Apr 21, 2016
7.500
7.500
7.386
7.420
18,123
-0.01(-0.13%)
Apr 20, 2016
7.400
7.500
7.320
7.430
13,563
-0.03(-0.40%)
Apr 19, 2016
7.420
7.560
7.330
7.460
19,036
+0.01(+0.13%)
Apr 18, 2016
7.500
7.500
7.310
7.450
14,858
-0.05(-0.67%)
Apr 15, 2016
7.450
7.590
7.320
7.500
17,389
+0.01(+0.13%)
Apr 14, 2016
7.210
7.540
7.120
7.490
49,768
+0.26(+3.60%)
Apr 13, 2016
7.250
7.490
7.150
7.230
39,375
+0.08(+1.12%)
Apr 12, 2016
7.180
7.471
7.100
7.150
30,743
-0.09(-1.24%)
Apr 11, 2016
7.310
7.520
7.200
7.240
27,720
-0.13(-1.76%)
Apr 08, 2016
7.330
7.480
7.160
7.370
47,219
+0.25(+3.51%)
Apr 07, 2016
7.100
7.238
7.100
7.120
7,438
-0.06(-0.84%)
Apr 06, 2016
7.050
7.250
7.000
7.180
16,565
+0.12(+1.70%)
Apr 05, 2016
7.150
7.353
7.000
7.060
26,173
-0.15(-2.08%)
Apr 04, 2016
7.500
7.500
7.140
7.210
48,142
-0.33(-4.38%)
Apr 01, 2016
7.600
7.730
7.300
7.540
14,213
-0.06(-0.79%)
Mar 31, 2016
7.370
7.752
7.300
7.600
37,315
+0.03(+0.40%)
Mar 30, 2016
7.390
7.690
7.300
7.570
29,275
+0.00(+0.00%)
Mar 29, 2016
7.600
7.700
7.110
7.570
11,542
-0.09(-1.17%)
Mar 28, 2016
7.210
7.670
7.141
7.660
21,410
+0.43(+5.95%)
Mar 24, 2016
7.300
7.230
7.230
7.230
44,800
-0.10(-1.36%)
Mar 23, 2016
7.700
7.800
7.310
7.330
34,924
-0.58(-7.33%)
Mar 22, 2016
7.890
7.990
7.580
7.910
14,955
+0.02(+0.25%)
Mar 21, 2016
7.790
8.160
7.700
7.890
16,172
+0.11(+1.41%)
Mar 18, 2016
7.940
8.140
7.710
7.780
23,695
-0.16(-2.02%)
Mar 17, 2016
7.610
7.940
7.395
7.940
37,981
+0.33(+4.34%)
Mar 16, 2016
7.540
7.710
7.540
7.610
4,374
+0.03(+0.40%)
Mar 15, 2016
7.880
7.950
7.520
7.580
16,760
-0.22(-2.82%)
Mar 14, 2016
7.510
7.880
7.386
7.800
61,007
+0.33(+4.42%)
Mar 11, 2016
7.500
7.700
7.460
7.470
28,212
+0.08(+1.08%)
Mar 10, 2016
7.770
7.944
7.360
7.390
31,697
-0.26(-3.40%)
Mar 09, 2016
7.730
7.770
7.510
7.650
18,146
+0.01(+0.13%)
Mar 08, 2016
7.780
7.855
7.600
7.640
34,367
-0.34(-4.26%)
Mar 07, 2016
8.400
8.460
7.860
7.980
116,354
-0.40(-4.77%)
Mar 04, 2016
8.200
8.590
8.130
8.380
131,341
+0.34(+4.23%)
Mar 03, 2016
7.950
8.200
7.850
8.040
67,098
+0.25(+3.21%)
Mar 02, 2016
7.490
7.870
7.210
7.790
63,183
+0.32(+4.28%)
Mar 01, 2016
6.200
7.470
6.150
7.470
51,137
+1.29(+20.87%)
Feb 29, 2016
6.100
6.180
5.909
6.180
18,093
+0.13(+2.15%)
Feb 26, 2016
5.520
6.060
5.520
6.050
15,772
+0.50(+9.01%)
Feb 25, 2016
5.560
5.640
5.220
5.550
83,381
-0.12(-2.12%)
Feb 24, 2016
5.400
5.670
5.260
5.670
79,350
+0.29(+5.39%)
Feb 23, 2016
5.510
5.742
5.337
5.380
64,907
-0.20(-3.58%)
Feb 22, 2016
5.850
5.910
5.570
5.580
17,534
-0.22(-3.79%)
Feb 19, 2016
5.630
5.951
5.400
5.800
28,192
+0.22(+3.94%)
Feb 18, 2016
5.950
5.950
5.505
5.580
43,135
-0.40(-6.69%)
Feb 17, 2016
6.070
6.070
5.800
5.980
24,694
-0.02(-0.33%)
Feb 16, 2016
6.090
6.098
5.965
6.000
25,113
-0.07(-1.15%)
Feb 12, 2016
6.170
6.070
6.070
6.070
13,800
-0.03(-0.49%)
Feb 11, 2016
5.800
6.170
5.800
6.100
33,577
+0.30(+5.17%)
Feb 10, 2016
5.570
5.860
5.540
5.800
10,381
+0.27(+4.98%)
Feb 09, 2016
5.440
5.800
5.365
5.525
11,483
+0.07(+1.19%)
Feb 08, 2016
5.820
5.820
5.360
5.460
40,416
-0.53(-8.85%)
Feb 05, 2016
6.190
6.190
5.810
5.990
18,838
-0.21(-3.39%)
Feb 04, 2016
6.000
6.200
5.970
6.200
10,437
+0.20(+3.33%)
Feb 03, 2016
6.000
6.100
5.814
6.000
9,068
+0.02(+0.33%)
Feb 02, 2016
6.060
6.070
5.840
5.980
19,408
-0.17(-2.76%)
Feb 01, 2016
6.080
6.385
6.060
6.150
22,586
+0.01(+0.16%)
Jan 29, 2016
6.050
6.470
6.020
6.140
16,737
+0.10(+1.66%)
Jan 28, 2016
6.030
6.050
5.918
6.040
12,806
+0.01(+0.17%)
Jan 27, 2016
6.010
6.101
5.960
6.030
6,194
+0.05(+0.84%)
Jan 26, 2016
6.000
6.020
5.920
5.980
18,361
+0.02(+0.34%)
Jan 25, 2016
6.040
6.050
5.950
5.960
26,801
-0.02(-0.33%)
Jan 22, 2016
6.060
6.100
5.930
5.980
37,775
+0.00(+0.00%)
Jan 21, 2016
5.890
6.130
5.750
5.980
21,656
+0.03(+0.50%)
Jan 20, 2016
6.060
6.150
5.850
5.950
37,801
-0.03(-0.50%)
Jan 19, 2016
6.110
6.447
5.980
5.980
27,171
-0.05(-0.83%)
Jan 15, 2016
6.500
6.030
6.030
6.030
32,200
-0.25(-3.98%)
Jan 14, 2016
6.300
6.638
6.110
6.280
14,567
-0.02(-0.32%)
Jan 13, 2016
6.750
6.970
6.260
6.300
32,200
-0.39(-5.83%)
Jan 12, 2016
6.820
6.877
6.660
6.690
8,471
+0.01(+0.15%)
Jan 11, 2016
7.000
7.080
6.630
6.680
45,034
-0.34(-4.84%)
Jan 08, 2016
7.020
7.160
7.000
7.020
20,762
+0.01(+0.14%)
Jan 07, 2016
7.000
7.085
7.000
7.010
36,910
+0.00(+0.07%)
Jan 06, 2016
6.940
7.063
6.760
7.005
16,400
-0.05(-0.78%)
Jan 05, 2016
7.090
7.090
7.000
7.060
20,833
+0.02(+0.28%)
Jan 04, 2016
7.000
7.070
7.000
7.040
20,226
-0.02(-0.28%)
Dec 31, 2015
7.150
7.060
7.060
7.060
13,900
-0.18(-2.49%)
Dec 30, 2015
7.320
7.350
7.120
7.240
17,419
-0.04(-0.55%)
Dec 29, 2015
7.380
7.394
7.230
7.280
23,333
-0.07(-0.95%)
Dec 28, 2015
7.350
7.468
7.300
7.350
17,709
+0.01(+0.14%)
Dec 24, 2015
7.200
7.340
7.340
7.340
44,200
+0.16(+2.23%)
Dec 23, 2015
7.440
7.440
7.150
7.180
30,267
-0.13(-1.78%)
Dec 22, 2015
7.420
7.560
7.270
7.310
21,441
-0.14(-1.88%)
Dec 21, 2015
7.900
7.900
7.420
7.450
33,792
-0.47(-5.93%)
Dec 18, 2015
7.930
7.990
7.870
7.920
9,467
-0.01(-0.13%)
Dec 17, 2015
7.950
7.950
7.820
7.930
8,000
+0.00(+0.00%)
Dec 16, 2015
7.830
8.000
7.720
7.930
15,255
+0.18(+2.32%)
Dec 15, 2015
7.590
7.798
7.520
7.750
9,422
+0.17(+2.24%)
Dec 14, 2015
7.750
7.750
7.520
7.580
10,103
-0.17(-2.19%)
Dec 11, 2015
7.640
7.880
7.640
7.750
10,129
-0.01(-0.19%)
Dec 10, 2015
7.830
7.850
7.500
7.765
8,542
-0.04(-0.58%)
Dec 09, 2015
7.870
7.960
7.740
7.810
20,699
-0.06(-0.76%)
Dec 08, 2015
7.750
7.920
7.731
7.870
17,092
+0.08(+1.03%)
Dec 07, 2015
7.650
7.790
7.650
7.790
13,044
+0.17(+2.23%)
Dec 04, 2015
7.650
7.710
7.530
7.620
12,172
-0.08(-1.04%)
Dec 03, 2015
7.690
7.810
7.570
7.700
9,256
-0.04(-0.52%)
Dec 02, 2015
7.870
7.920
7.620
7.740
15,035
-0.15(-1.96%)
Dec 01, 2015
7.830
7.985
7.680
7.895
21,344
-0.08(-0.94%)
Nov 30, 2015
7.940
7.970
7.739
7.970
23,270
+0.11(+1.40%)
Nov 27, 2015
7.820
7.910
7.700
7.860
10,103
+0.04(+0.51%)
Nov 25, 2015
7.800
7.820
7.820
7.820
28,400
+0.05(+0.64%)
Nov 24, 2015
7.730
7.800
7.595
7.770
21,414
+0.04(+0.52%)
Nov 23, 2015
7.860
7.940
7.540
7.730
19,256
-0.18(-2.28%)
Nov 20, 2015
7.900
7.930
7.640
7.910
12,676
+0.12(+1.54%)
Nov 19, 2015
7.960
8.050
7.700
7.790
12,711
-0.26(-3.23%)
Nov 18, 2015
8.090
8.090
7.930
8.050
10,874
+0.05(+0.63%)
Nov 17, 2015
7.550
8.080
7.450
8.000
43,269
+0.65(+8.84%)
Nov 16, 2015
7.480
7.560
7.330
7.350
34,708
+0.02(+0.27%)
Nov 13, 2015
7.700
7.770
7.280
7.330
44,616
-0.46(-5.91%)
Nov 12, 2015
7.850
8.020
7.700
7.790
55,709
-0.05(-0.64%)
Nov 11, 2015
7.890
7.925
7.720
7.840
13,088
+0.04(+0.51%)
Nov 10, 2015
8.430
8.430
7.720
7.800
86,088
-0.75(-8.77%)
Nov 09, 2015
8.650
8.690
8.280
8.550
37,611
-0.13(-1.50%)
Nov 06, 2015
8.520
8.730
8.445
8.680
20,897
+0.08(+0.93%)
Nov 05, 2015
8.600
8.705
8.500
8.600
23,714
+0.03(+0.35%)
Nov 04, 2015
8.500
8.660
8.260
8.570
65,032
+0.02(+0.23%)
Nov 03, 2015
8.410
8.740
8.410
8.550
20,041
-0.19(-2.17%)
Nov 02, 2015
8.500
8.760
8.410
8.740
65,190
+0.30(+3.55%)
Oct 30, 2015
8.420
8.540
8.300
8.440
21,809
+0.00(+0.00%)
Oct 29, 2015
8.550
8.650
8.410
8.440
34,020
-0.11(-1.29%)
Oct 28, 2015
8.550
8.800
8.550
8.550
21,888
-0.10(-1.16%)
Oct 27, 2015
8.780
8.860
8.473
8.650
15,926
-0.22(-2.48%)
Oct 26, 2015
8.680
8.890
8.660
8.870
30,453
+0.07(+0.80%)
Oct 23, 2015
8.500
8.800
8.305
8.800
28,945
+0.34(+4.02%)
Oct 22, 2015
8.490
8.610
8.380
8.460
15,282
-0.10(-1.17%)
Oct 21, 2015
8.500
8.610
8.350
8.560
44,846
+0.06(+0.71%)
Oct 20, 2015
8.240
8.500
8.160
8.500
48,157
+0.25(+3.03%)
Oct 19, 2015
8.120
8.250
8.120
8.250
9,043
+0.01(+0.12%)
Oct 16, 2015
8.230
8.250
8.210
8.240
8,419
-0.03(-0.36%)
Oct 15, 2015
8.250
8.270
8.150
8.270
10,556
+0.04(+0.49%)
Oct 14, 2015
7.980
8.275
7.980
8.230
22,552
+0.25(+3.13%)
Oct 13, 2015
8.120
8.290
7.841
7.980
48,950
-0.19(-2.33%)
Oct 12, 2015
8.400
8.450
8.160
8.170
31,206
-0.06(-0.73%)
Oct 09, 2015
8.250
8.250
8.100
8.230
32,593
-0.01(-0.12%)
Oct 08, 2015
8.000
8.250
7.855
8.240
58,823
+0.28(+3.52%)
Oct 07, 2015
7.830
8.140
7.760
7.960
32,464
+0.21(+2.71%)
Oct 06, 2015
7.600
7.820
7.570
7.750
17,727
+0.19(+2.51%)
Oct 05, 2015
7.410
7.600
7.390
7.560
31,460
+0.17(+2.30%)
Oct 02, 2015
7.340
7.750
7.260
7.390
64,957
+0.03(+0.48%)
Oct 01, 2015
7.570
8.030
7.260
7.355
33,229
-0.33(-4.36%)
Sep 30, 2015
7.730
7.860
7.690
7.690
22,564
+0.01(+0.13%)
Sep 29, 2015
7.920
7.990
7.670
7.680
37,446
-0.23(-2.91%)
Sep 28, 2015
8.080
8.170
7.900
7.910
35,842
-0.21(-2.59%)
Sep 25, 2015
7.980
8.280
7.980
8.120
38,092
+0.15(+1.88%)
Sep 24, 2015
7.900
8.030
7.900
7.970
19,948
-0.04(-0.50%)
Sep 23, 2015
8.170
8.226
8.010
8.010
20,613
-0.21(-2.55%)
Sep 22, 2015
9.890
9.890
8.140
8.220
34,246
-0.13(-1.56%)
Sep 21, 2015
8.550
8.590
8.240
8.350
32,176
-0.21(-2.45%)
Sep 18, 2015
8.670
8.850
8.500
8.560
55,594
-0.28(-3.17%)
Sep 17, 2015
8.750
8.890
8.710
8.840
17,202
+0.07(+0.80%)
Sep 16, 2015
8.560
8.865
8.560
8.770
17,371
+0.18(+2.10%)
Sep 15, 2015
8.540
8.890
8.500
8.590
116,192
+0.09(+1.06%)
Sep 14, 2015
8.190
8.500
8.170
8.500
45,155
+0.37(+4.55%)
Sep 11, 2015
8.070
8.250
8.020
8.130
27,759
+0.11(+1.37%)
Sep 10, 2015
8.130
8.150
7.939
8.020
24,385
-0.26(-3.14%)
Sep 09, 2015
8.030
8.290
7.987
8.280
48,783
+0.37(+4.68%)
Sep 08, 2015
7.920
8.000
7.750
7.910
15,155
+0.06(+0.76%)
Sep 04, 2015
7.810
7.850
7.850
7.850
12,700
-0.10(-1.26%)
Sep 03, 2015
8.109
8.150
7.940
7.950
8,180
+0.00(+0.00%)
Sep 02, 2015
7.940
8.070
7.860
7.950
21,454
+0.10(+1.27%)
Sep 01, 2015
8.200
8.200
7.830
7.850
32,204
-0.38(-4.62%)
Aug 31, 2015
8.100
8.340
8.050
8.230
43,334
+0.08(+0.98%)
Aug 28, 2015
7.790
8.190
7.790
8.150
26,572
+0.42(+5.43%)
Aug 27, 2015
7.570
7.920
7.400
7.730
48,936
+0.08(+1.05%)
Aug 26, 2015
7.630
7.650
7.300
7.650
63,132
+0.36(+4.94%)
Aug 25, 2015
7.490
7.530
7.290
7.290
47,488
+0.07(+0.97%)
Aug 24, 2015
7.060
7.310
6.900
7.220
88,834
-0.30(-3.99%)
Aug 21, 2015
7.870
7.870
7.350
7.520
122,326
-0.35(-4.45%)
Aug 20, 2015
8.030
8.030
7.870
7.870
62,601
-0.16(-1.99%)
Aug 19, 2015
8.060
8.120
7.970
8.030
138,395
-0.03(-0.37%)
Aug 18, 2015
8.050
8.120
8.000
8.060
72,080
-0.01(-0.12%)
Aug 17, 2015
8.010
8.150
8.000
8.070
37,280
-0.03(-0.37%)
Aug 14, 2015
8.170
8.200
7.860
8.100
39,949
+0.02(+0.25%)
Aug 13, 2015
7.950
8.240
7.700
8.080
125,192
+0.17(+2.15%)
Aug 12, 2015
8.250
8.250
7.650
7.910
183,892
-0.35(-4.24%)
Aug 11, 2015
8.850
8.850
8.250
8.260
50,910
-0.37(-4.29%)
Aug 10, 2015
8.400
8.720
8.360
8.630
38,417
+0.20(+2.37%)
Aug 07, 2015
8.460
8.500
8.350
8.430
22,215
+0.08(+0.96%)
Aug 06, 2015
8.500
8.550
8.340
8.350
30,934
-0.06(-0.71%)
Aug 05, 2015
8.250
8.500
8.250
8.410
22,858
+0.12(+1.45%)
Aug 04, 2015
8.450
8.450
8.250
8.290
61,614
-0.21(-2.47%)
Aug 03, 2015
8.690
9.000
8.350
8.500
91,347
-0.26(-2.97%)
Jul 31, 2015
8.900
8.920
8.720
8.760
44,988
-0.22(-2.45%)
Jul 30, 2015
8.950
9.130
8.760
8.980
60,166
-0.17(-1.86%)
Jul 29, 2015
9.000
9.300
8.910
9.150
22,334
+0.03(+0.33%)
Jul 28, 2015
9.280
9.280
8.720
9.120
81,919
-0.06(-0.65%)
Jul 27, 2015
9.020
9.230
9.020
9.180
28,241
-0.07(-0.76%)
Jul 24, 2015
9.230
9.250
8.550
9.250
84,521
+0.10(+1.09%)
Jul 23, 2015
9.250
9.420
9.010
9.150
93,974
-0.15(-1.61%)
Jul 22, 2015
9.590
9.590
8.805
9.300
198,113
-0.33(-3.43%)
Jul 21, 2015
10.00
10.03
9.510
9.630
28,137
-0.28(-2.83%)
Jul 20, 2015
9.910
10.09
9.700
9.910
33,579
+0.18(+1.85%)
Jul 17, 2015
9.980
9.980
9.560
9.730
26,927
-0.14(-1.42%)
Jul 16, 2015
9.860
10.00
9.709
9.870
49,205
+0.08(+0.82%)
Jul 15, 2015
9.930
10.35
9.710
9.790
150,150
-0.06(-0.61%)
Jul 14, 2015
9.400
9.950
9.400
9.850
122,731
+0.41(+4.34%)
Jul 13, 2015
9.310
9.470
9.310
9.440
18,518
+0.24(+2.61%)
Jul 10, 2015
9.150
9.340
9.150
9.200
38,503
+0.15(+1.66%)
Jul 09, 2015
9.020
9.175
9.010
9.050
29,487
-0.01(-0.11%)
Jul 08, 2015
9.000
9.210
8.990
9.060
64,522
+0.14(+1.57%)
Jul 07, 2015
9.250
9.300
8.700
8.920
96,375
-0.20(-2.19%)
Jul 06, 2015
9.550
9.550
9.050
9.120
90,053
-0.47(-4.90%)
Jul 02, 2015
9.250
9.590
9.590
9.590
169,900
+0.49(+5.38%)
Jul 01, 2015
9.000
9.177
8.850
9.100
56,964
+0.00(+0.05%)
Jun 30, 2015
9.100
9.100
8.950
9.095
32,479
+0.07(+0.72%)
Jun 29, 2015
9.200
9.250
8.900
9.030
88,813
-0.16(-1.74%)
Jun 26, 2015
9.250
9.250
8.970
9.190
95,732
-0.06(-0.65%)
Jun 25, 2015
8.990
9.250
8.975
9.250
186,348
+0.34(+3.76%)
Jun 24, 2015
8.890
8.970
8.770
8.915
26,786
+0.02(+0.28%)
Jun 23, 2015
8.970
8.990
8.600
8.890
39,899
-0.05(-0.56%)
Jun 22, 2015
8.690
9.000
8.500
8.940
182,529
+0.40(+4.68%)
Jun 19, 2015
8.500
8.540
8.460
8.540
24,570
+0.02(+0.23%)
Jun 18, 2015
8.570
8.600
8.460
8.520
16,830
+0.00(+0.06%)
Jun 17, 2015
8.550
8.600
8.460
8.515
15,718
-0.06(-0.70%)
Jun 16, 2015
8.621
8.621
8.470
8.575
18,472
-0.03(-0.29%)
Jun 15, 2015
8.610
8.620
8.500
8.600
26,721
-0.06(-0.69%)
Jun 12, 2015
8.670
8.720
8.540
8.660
19,393
-0.01(-0.12%)
Jun 11, 2015
8.950
9.080
8.610
8.670
20,810
-0.23(-2.58%)
Jun 10, 2015
8.730
9.050
8.680
8.900
41,535
+0.24(+2.77%)
Jun 09, 2015
8.630
8.690
8.530
8.660
71,795
+0.03(+0.35%)
Jun 08, 2015
8.600
8.750
8.560
8.630
28,029
+0.00(+0.00%)
Jun 05, 2015
8.790
8.890
8.510
8.630
36,653
-0.28(-3.14%)
Jun 04, 2015
8.820
9.050
8.630
8.910
58,819
+0.01(+0.11%)
Jun 03, 2015
8.450
8.950
8.450
8.900
61,818
+0.48(+5.70%)
Jun 02, 2015
8.500
8.530
8.360
8.420
33,877
-0.05(-0.59%)
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.