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
Caredx Inc
(NQ:
CDNA
)
13.01
-0.51 (-3.77%)
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, 2018
12.45
13.32
12.44
13.24
908,526
+0.75(+6.00%)
May 30, 2018
11.56
12.50
11.56
12.49
455,286
+0.93(+8.04%)
May 29, 2018
11.56
11.72
11.31
11.56
318,565
+0.00(+0.00%)
May 25, 2018
11.56
11.56
11.56
0
-0.26(-2.20%)
May 24, 2018
11.70
11.94
11.57
11.82
233,674
+0.12(+1.03%)
May 23, 2018
11.77
11.99
11.55
11.70
245,184
-0.10(-0.85%)
May 22, 2018
11.53
11.82
11.46
11.80
284,068
+0.30(+2.61%)
May 21, 2018
11.78
11.83
11.29
11.50
296,561
-0.14(-1.20%)
May 18, 2018
10.94
11.73
10.82
11.64
962,695
+0.64(+5.82%)
May 17, 2018
11.30
11.35
10.77
11.00
307,975
-0.30(-2.65%)
May 16, 2018
10.91
11.37
10.91
11.30
329,362
+0.39(+3.57%)
May 15, 2018
10.60
10.97
10.04
10.91
455,582
+0.26(+2.44%)
May 14, 2018
10.97
11.09
10.55
10.65
316,971
-0.32(-2.92%)
May 11, 2018
11.83
11.83
10.75
10.97
433,208
-0.19(-1.70%)
May 10, 2018
11.24
11.25
10.75
11.16
356,451
-0.04(-0.36%)
May 09, 2018
10.82
11.30
10.80
11.20
626,551
+0.47(+4.38%)
May 08, 2018
10.67
10.93
10.57
10.73
266,065
+0.09(+0.85%)
May 07, 2018
10.70
10.88
10.62
10.64
197,964
-0.02(-0.19%)
May 04, 2018
10.54
10.69
10.41
10.66
219,894
+0.16(+1.52%)
May 03, 2018
10.30
10.52
10.27
10.50
450,946
+0.30(+2.94%)
May 02, 2018
10.31
10.50
10.09
10.20
379,601
-0.09(-0.87%)
May 01, 2018
9.850
10.43
9.850
10.29
685,064
+0.50(+5.11%)
Apr 30, 2018
9.440
9.970
9.220
9.790
1,595,003
+0.43(+4.59%)
Apr 27, 2018
9.430
9.470
9.220
9.360
69,469
-0.06(-0.64%)
Apr 26, 2018
9.500
9.550
9.280
9.420
103,211
-0.05(-0.53%)
Apr 25, 2018
9.380
9.510
9.030
9.470
233,544
+0.12(+1.28%)
Apr 24, 2018
9.500
9.500
9.215
9.350
157,991
-0.10(-1.06%)
Apr 23, 2018
9.230
9.480
9.210
9.450
160,025
+0.25(+2.72%)
Apr 20, 2018
9.010
9.210
9.010
9.200
148,750
+0.21(+2.34%)
Apr 19, 2018
9.100
9.220
8.980
8.990
182,463
-0.14(-1.53%)
Apr 18, 2018
9.080
9.180
9.045
9.130
179,080
+0.05(+0.55%)
Apr 17, 2018
9.010
9.090
8.860
9.080
158,322
+0.13(+1.45%)
Apr 16, 2018
9.060
9.240
8.870
8.950
169,577
-0.06(-0.67%)
Apr 13, 2018
9.100
9.290
8.955
9.010
263,347
-0.01(-0.11%)
Apr 12, 2018
8.680
9.279
8.680
9.020
1,018,376
+0.40(+4.64%)
Apr 11, 2018
8.680
8.890
8.430
8.620
314,373
-0.07(-0.81%)
Apr 10, 2018
8.750
8.990
8.560
8.690
390,470
-0.03(-0.34%)
Apr 09, 2018
8.590
8.900
8.590
8.720
511,566
+0.19(+2.23%)
Apr 06, 2018
8.530
489,047
+0.06(+0.71%)
Apr 05, 2018
8.500
8.630
7.990
8.470
493,948
-0.02(-0.24%)
Apr 04, 2018
7.920
8.500
7.920
8.490
663,802
+0.49(+6.13%)
Apr 03, 2018
7.990
8.090
7.780
8.000
395,926
+0.07(+0.88%)
Apr 02, 2018
7.950
8.160
7.600
7.930
180,938
-0.04(-0.50%)
Mar 29, 2018
7.970
7.970
7.970
0
+0.21(+2.71%)
Mar 28, 2018
7.500
7.930
7.500
7.760
252,061
-0.03(-0.39%)
Mar 27, 2018
7.890
8.030
7.560
7.790
340,979
-0.11(-1.39%)
Mar 26, 2018
7.500
8.000
7.075
7.900
764,729
+0.38(+5.05%)
Mar 23, 2018
6.350
8.350
6.330
7.520
4,099,874
+1.54(+25.75%)
Mar 22, 2018
6.070
6.290
5.930
5.980
524,890
-0.08(-1.32%)
Mar 21, 2018
5.790
6.320
5.730
6.060
244,581
+0.29(+5.03%)
Mar 20, 2018
5.690
5.840
5.510
5.770
1,420,114
+0.07(+1.23%)
Mar 19, 2018
5.730
5.750
5.569
5.700
706,192
-0.09(-1.55%)
Mar 16, 2018
5.750
5.850
5.730
5.790
160,313
+0.00(+0.00%)
Mar 15, 2018
5.810
5.840
5.650
5.790
104,973
-0.04(-0.69%)
Mar 14, 2018
5.860
5.700
5.830
39,449
+0.08(+1.39%)
Mar 13, 2018
5.800
5.890
5.700
5.750
121,189
-0.05(-0.86%)
Mar 12, 2018
5.750
5.950
5.750
5.800
132,619
+0.06(+1.05%)
Mar 09, 2018
5.800
5.880
5.680
5.740
134,913
-0.04(-0.69%)
Mar 08, 2018
5.830
5.870
5.690
5.780
61,224
-0.01(-0.17%)
Mar 07, 2018
6.010
5.700
5.790
94,478
-0.05(-0.86%)
Mar 06, 2018
5.780
6.150
5.630
5.840
336,580
+0.08(+1.39%)
Mar 05, 2018
5.830
6.040
5.660
5.760
59,986
-0.10(-1.71%)
Mar 02, 2018
5.680
5.920
5.526
5.860
86,490
+0.12(+2.09%)
Mar 01, 2018
5.800
6.030
5.560
5.740
177,757
-0.08(-1.37%)
Feb 28, 2018
5.640
5.930
5.590
5.820
153,000
+0.21(+3.74%)
Feb 27, 2018
5.680
5.770
5.350
5.610
49,514
-0.09(-1.58%)
Feb 26, 2018
5.200
5.730
5.200
5.700
211,569
+0.52(+10.04%)
Feb 23, 2018
5.260
5.290
5.070
5.180
187,832
-0.05(-0.96%)
Feb 22, 2018
5.390
5.460
5.200
5.230
150,718
-0.12(-2.24%)
Feb 21, 2018
5.580
5.655
5.280
5.350
87,403
-0.22(-3.95%)
Feb 20, 2018
5.690
5.820
5.500
5.570
74,570
-0.14(-2.45%)
Feb 16, 2018
5.710
5.710
5.710
0
-0.06(-1.04%)
Feb 15, 2018
5.610
5.940
5.580
5.770
362,793
+0.17(+3.04%)
Feb 14, 2018
5.380
5.850
5.260
5.600
188,544
+0.21(+3.90%)
Feb 13, 2018
5.600
5.610
5.350
5.390
222,195
-0.27(-4.77%)
Feb 12, 2018
5.720
5.860
5.580
5.660
106,407
-0.08(-1.39%)
Feb 09, 2018
5.850
5.870
5.580
5.740
180,627
-0.09(-1.54%)
Feb 08, 2018
5.850
5.900
5.760
5.830
139,116
-0.04(-0.68%)
Feb 07, 2018
5.850
5.910
5.720
5.870
123,996
+0.01(+0.17%)
Feb 06, 2018
5.590
5.910
5.590
5.860
131,279
+0.16(+2.81%)
Feb 05, 2018
5.900
5.900
5.550
5.700
129,310
-0.21(-3.55%)
Feb 02, 2018
6.000
6.000
5.800
5.910
186,522
-0.16(-2.64%)
Feb 01, 2018
5.960
6.190
5.890
6.070
141,814
+0.07(+1.17%)
Jan 31, 2018
6.100
6.240
5.790
6.000
140,090
-0.11(-1.80%)
Jan 30, 2018
6.160
6.300
5.940
6.110
166,491
-0.14(-2.24%)
Jan 29, 2018
5.890
6.350
5.840
6.250
265,409
+0.25(+4.17%)
Jan 26, 2018
6.010
6.200
5.810
6.000
117,751
+0.04(+0.67%)
Jan 25, 2018
6.310
6.470
5.960
5.960
110,861
-0.34(-5.40%)
Jan 24, 2018
6.300
6.360
6.011
6.300
287,351
+0.01(+0.16%)
Jan 23, 2018
6.290
6.380
5.986
6.290
208,230
+0.00(+0.00%)
Jan 22, 2018
6.300
6.500
6.120
6.290
162,806
-0.02(-0.32%)
Jan 19, 2018
6.250
6.480
6.110
6.310
147,018
+0.01(+0.16%)
Jan 18, 2018
6.000
6.420
5.950
6.300
213,731
+0.30(+5.00%)
Jan 17, 2018
5.970
6.060
4.920
6.000
814,773
+0.04(+0.67%)
Jan 16, 2018
6.490
6.590
5.820
5.960
445,170
-0.52(-8.02%)
Jan 12, 2018
6.480
6.480
6.480
0
-0.31(-4.57%)
Jan 11, 2018
6.750
6.890
6.700
6.790
200,311
+0.04(+0.59%)
Jan 10, 2018
6.550
6.750
318,386
-0.25(-3.57%)
Jan 09, 2018
7.300
7.540
6.770
7.000
638,160
-0.26(-3.58%)
Jan 08, 2018
7.180
7.290
6.960
7.260
291,208
+0.02(+0.28%)
Jan 05, 2018
7.110
7.250
6.950
7.240
180,686
+0.14(+1.97%)
Jan 04, 2018
7.020
7.300
7.020
7.100
140,331
+0.10(+1.43%)
Jan 03, 2018
7.000
7.115
6.400
7.000
216,989
-0.05(-0.71%)
Jan 02, 2018
7.390
7.400
7.050
7.050
233,377
-0.29(-3.95%)
Dec 29, 2017
7.340
7.340
7.340
0
+0.09(+1.24%)
Dec 28, 2017
7.100
7.270
7.000
7.250
207,700
+0.17(+2.40%)
Dec 27, 2017
7.160
7.240
7.050
7.080
40,992
-0.07(-0.98%)
Dec 26, 2017
7.060
7.233
7.000
7.150
108,732
+0.10(+1.42%)
Dec 22, 2017
7.160
7.210
7.010
7.050
67,185
-0.10(-1.40%)
Dec 21, 2017
7.120
7.210
7.090
7.150
145,216
-0.03(-0.42%)
Dec 20, 2017
7.070
7.210
6.990
7.180
120,990
+0.12(+1.70%)
Dec 19, 2017
7.300
7.300
6.830
7.060
539,094
-0.24(-3.29%)
Dec 18, 2017
7.100
7.390
6.950
7.300
548,223
+0.15(+2.10%)
Dec 15, 2017
7.050
7.160
6.950
7.150
296,745
+0.15(+2.14%)
Dec 14, 2017
7.120
7.250
6.995
7.000
154,406
-0.12(-1.69%)
Dec 13, 2017
7.100
7.290
7.040
7.120
156,789
+0.03(+0.42%)
Dec 12, 2017
7.040
7.110
6.880
7.090
163,068
+0.09(+1.29%)
Dec 11, 2017
7.190
7.200
6.930
7.000
164,498
-0.18(-2.51%)
Dec 08, 2017
6.650
7.210
6.625
7.180
222,262
+0.58(+8.79%)
Dec 07, 2017
6.320
6.760
6.251
6.600
129,445
+0.28(+4.43%)
Dec 06, 2017
6.430
6.510
6.240
6.320
105,823
-0.17(-2.62%)
Dec 05, 2017
6.800
6.935
6.420
6.490
196,408
-0.38(-5.53%)
Dec 04, 2017
7.100
7.100
6.850
6.870
109,722
-0.25(-3.51%)
Dec 01, 2017
7.260
7.260
6.755
7.120
214,572
-0.14(-1.93%)
Nov 30, 2017
7.130
7.305
7.130
7.260
143,649
+0.12(+1.68%)
Nov 29, 2017
7.260
7.487
6.880
7.140
308,520
-0.21(-2.86%)
Nov 28, 2017
7.450
7.980
6.724
7.350
1,289,153
-0.02(-0.27%)
Nov 27, 2017
6.850
7.430
6.700
7.370
1,047,572
+0.67(+10.00%)
Nov 24, 2017
6.610
6.700
6.510
6.700
140,281
+0.10(+1.52%)
Nov 22, 2017
6.530
6.600
6.170
6.600
200,207
+0.10(+1.54%)
Nov 21, 2017
6.230
6.500
6.150
6.500
510,773
+0.31(+5.01%)
Nov 20, 2017
5.950
6.290
5.878
6.190
313,597
+0.23(+3.86%)
Nov 17, 2017
5.920
6.010
5.800
5.960
311,066
+0.04(+0.68%)
Nov 16, 2017
6.010
6.340
5.800
5.920
256,439
-0.05(-0.84%)
Nov 15, 2017
5.830
5.980
5.670
5.970
391,811
+0.13(+2.23%)
Nov 14, 2017
5.820
5.880
5.690
5.840
141,865
+0.02(+0.34%)
Nov 13, 2017
5.800
5.866
5.750
5.820
253,399
+0.00(+0.00%)
Nov 10, 2017
5.550
5.980
5.550
5.820
872,524
+0.33(+6.01%)
Nov 09, 2017
5.480
5.500
5.100
5.490
176,659
+0.01(+0.18%)
Nov 08, 2017
5.540
5.608
5.310
5.480
154,281
-0.04(-0.72%)
Nov 07, 2017
5.800
5.800
5.500
5.520
258,772
-0.26(-4.50%)
Nov 06, 2017
5.820
6.510
5.701
5.780
458,652
+0.00(+0.00%)
Nov 03, 2017
5.850
5.860
5.670
5.780
124,175
-0.02(-0.34%)
Nov 02, 2017
5.830
5.840
5.660
5.800
118,226
+0.01(+0.17%)
Nov 01, 2017
5.850
5.850
5.656
5.790
114,641
-0.06(-1.03%)
Oct 31, 2017
5.710
5.850
5.680
5.850
152,838
+0.14(+2.45%)
Oct 30, 2017
5.910
5.960
5.560
5.710
185,696
-0.19(-3.22%)
Oct 27, 2017
5.740
5.970
5.740
5.900
222,536
+0.20(+3.51%)
Oct 26, 2017
5.650
5.800
5.606
5.700
255,747
+0.00(+0.00%)
Oct 25, 2017
5.650
5.740
5.520
5.700
264,469
+0.03(+0.53%)
Oct 24, 2017
5.540
5.720
5.510
5.670
423,708
+0.05(+0.89%)
Oct 23, 2017
5.850
5.909
5.440
5.620
275,599
-0.23(-3.93%)
Oct 20, 2017
5.720
5.850
5.612
5.850
177,213
+0.09(+1.56%)
Oct 19, 2017
5.640
5.850
5.614
5.760
110,291
+0.12(+2.13%)
Oct 18, 2017
5.890
6.000
5.590
5.640
285,710
-0.25(-4.24%)
Oct 17, 2017
5.750
5.950
5.718
5.890
298,482
+0.11(+1.90%)
Oct 16, 2017
5.520
5.918
5.310
5.780
280,966
+0.26(+4.71%)
Oct 13, 2017
5.860
5.900
5.460
5.520
353,999
-0.34(-5.80%)
Oct 12, 2017
5.880
6.090
5.740
5.860
455,910
-0.04(-0.68%)
Oct 11, 2017
5.750
6.060
5.700
5.900
689,083
+0.12(+2.08%)
Oct 10, 2017
5.870
5.510
5.780
536,350
+0.08(+1.40%)
Oct 09, 2017
6.010
6.080
5.470
5.700
664,809
+0.08(+1.42%)
Oct 06, 2017
5.750
5.828
5.400
5.620
1,035,318
-0.20(-3.44%)
Oct 05, 2017
5.820
6.690
5.340
5.820
13,931,767
+1.41(+31.97%)
Oct 04, 2017
4.470
4.750
4.330
4.410
1,008,566
-0.12(-2.65%)
Oct 03, 2017
3.870
4.550
3.850
4.530
1,101,975
+0.55(+13.82%)
Oct 02, 2017
3.650
4.030
3.650
3.980
851,381
+0.28(+7.57%)
Sep 29, 2017
3.770
3.770
3.401
3.700
826,039
-0.01(-0.27%)
Sep 28, 2017
3.700
3.760
3.390
3.710
694,695
-0.04(-1.07%)
Sep 27, 2017
4.300
4.400
3.650
3.750
1,748,888
-0.37(-8.98%)
Sep 26, 2017
3.550
4.590
3.460
4.120
4,163,415
+0.79(+23.72%)
Sep 25, 2017
3.330
3.430
3.150
3.330
510,474
+0.25(+8.12%)
Sep 22, 2017
3.000
3.120
2.810
3.080
321,125
+0.11(+3.70%)
Sep 21, 2017
2.890
3.296
2.835
2.970
682,215
+0.14(+4.95%)
Sep 20, 2017
2.800
2.930
2.770
2.830
215,862
+0.04(+1.43%)
Sep 19, 2017
2.864
2.887
2.771
2.790
122,922
-0.07(-2.45%)
Sep 18, 2017
2.970
2.980
2.830
2.860
117,776
-0.11(-3.70%)
Sep 15, 2017
2.750
2.970
2.700
2.970
221,375
+0.24(+8.79%)
Sep 14, 2017
2.700
2.754
2.650
2.730
136,364
+0.05(+1.87%)
Sep 13, 2017
2.750
2.800
2.670
2.680
165,023
-0.05(-1.83%)
Sep 12, 2017
2.950
2.950
2.720
2.730
172,230
-0.21(-7.14%)
Sep 11, 2017
2.900
3.000
2.877
2.940
115,173
-0.04(-1.34%)
Sep 08, 2017
3.000
3.030
2.850
2.980
267,268
+0.01(+0.34%)
Sep 07, 2017
2.800
3.240
2.800
2.970
596,375
+0.12(+4.21%)
Sep 06, 2017
2.620
2.920
2.620
2.850
194,853
+0.20(+7.55%)
Sep 05, 2017
2.800
2.800
2.640
2.650
247,606
-0.15(-5.36%)
Sep 01, 2017
2.850
2.885
2.770
2.800
134,041
-0.06(-2.10%)
Aug 31, 2017
2.970
3.050
2.841
2.860
192,907
-0.11(-3.70%)
Aug 30, 2017
3.000
3.450
2.960
2.970
489,535
-0.01(-0.34%)
Aug 29, 2017
2.700
3.140
2.640
2.980
504,111
+0.26(+9.56%)
Aug 28, 2017
2.850
2.930
2.610
2.720
585,548
-0.26(-8.72%)
Aug 25, 2017
2.990
3.190
2.790
2.980
2,168,801
+0.12(+4.20%)
Aug 24, 2017
2.160
3.600
2.150
2.860
4,026,926
+0.71(+33.02%)
Aug 23, 2017
2.010
2.150
1.945
2.150
152,698
+0.14(+6.97%)
Aug 22, 2017
2.050
2.050
1.810
2.010
232,234
-0.03(-1.47%)
Aug 21, 2017
1.980
2.090
1.850
2.040
148,330
+0.06(+3.03%)
Aug 18, 2017
1.820
1.980
1.792
1.980
135,172
+0.16(+8.79%)
Aug 17, 2017
1.810
1.830
1.700
1.820
117,981
-0.01(-0.55%)
Aug 16, 2017
1.800
1.880
1.770
1.830
116,767
+0.03(+1.67%)
Aug 15, 2017
1.760
1.880
1.690
1.800
233,993
+0.09(+5.26%)
Aug 14, 2017
1.550
1.740
1.480
1.710
300,652
+0.16(+10.32%)
Aug 11, 2017
1.500
1.570
1.410
1.550
228,657
+0.21(+15.67%)
Aug 10, 2017
1.400
1.430
1.330
1.340
48,391
-0.08(-5.63%)
Aug 09, 2017
1.350
1.490
1.330
1.420
50,150
+0.08(+5.96%)
Aug 08, 2017
1.350
1.400
1.300
1.340
22,027
-0.01(-0.73%)
Aug 07, 2017
1.490
1.490
1.300
1.350
133,976
-0.09(-6.25%)
Aug 04, 2017
1.490
1.530
1.440
1.440
79,424
-0.05(-3.36%)
Aug 03, 2017
1.450
1.580
1.450
1.490
90,984
+0.00(+0.07%)
Aug 02, 2017
1.420
1.530
1.420
1.489
186,525
+0.09(+6.36%)
Aug 01, 2017
1.350
1.450
1.282
1.400
125,827
+0.07(+5.26%)
Jul 31, 2017
1.280
1.369
1.270
1.330
52,515
+0.04(+3.10%)
Jul 28, 2017
1.300
1.300
1.210
1.290
184,570
-0.01(-0.77%)
Jul 27, 2017
1.320
1.370
1.270
1.300
223,911
-0.02(-1.52%)
Jul 26, 2017
1.150
1.820
1.150
1.320
4,753,647
+0.16(+13.79%)
Jul 25, 2017
1.170
1.230
1.140
1.160
88,499
-0.01(-0.85%)
Jul 24, 2017
1.270
1.288
1.151
1.170
206,714
-0.13(-10.00%)
Jul 21, 2017
1.340
1.340
1.280
1.300
51,545
+0.00(+0.00%)
Jul 20, 2017
1.339
1.300
1.300
74,747
-0.02(-1.52%)
Jul 19, 2017
1.350
1.440
1.320
1.320
98,053
-0.02(-1.39%)
Jul 18, 2017
1.330
1.400
1.300
1.339
91,891
+0.03(+2.18%)
Jul 17, 2017
1.350
1.400
1.290
1.310
239,508
+0.00(+0.00%)
Jul 14, 2017
1.230
1.300
1.173
1.310
190,563
+0.09(+7.38%)
Jul 13, 2017
1.250
1.260
1.120
1.220
162,462
-0.03(-2.40%)
Jul 12, 2017
1.350
1.350
1.150
1.250
267,515
-0.02(-1.57%)
Jul 11, 2017
1.400
1.550
1.260
1.270
722,560
-0.33(-20.63%)
Jul 10, 2017
1.370
1.900
1.370
1.600
6,596,410
+0.35(+28.00%)
Jul 07, 2017
1.150
1.360
1.110
1.250
444,720
+0.13(+11.61%)
Jul 06, 2017
1.100
1.140
1.050
1.120
70,349
+0.03(+2.75%)
Jul 05, 2017
1.110
1.126
1.087
1.090
111,714
-0.01(-0.91%)
Jul 03, 2017
1.140
1.194
1.090
1.100
112,028
-0.01(-0.90%)
Jun 30, 2017
1.050
1.190
1.050
1.110
111,561
+0.04(+3.48%)
Jun 29, 2017
1.120
1.120
1.040
1.073
97,731
-0.02(-1.59%)
Jun 28, 2017
1.120
1.120
1.085
1.090
311,549
-0.01(-0.91%)
Jun 27, 2017
1.090
1.130
1.080
1.100
212,609
+0.00(+0.00%)
Jun 26, 2017
1.110
1.140
1.080
1.100
98,934
+0.02(+1.85%)
Jun 23, 2017
1.107
1.150
1.080
1.080
202,191
-0.02(-1.82%)
Jun 22, 2017
1.100
1.138
1.090
1.100
105,082
+0.01(+0.92%)
Jun 21, 2017
1.060
1.100
1.060
1.090
71,522
+0.00(+0.00%)
Jun 20, 2017
1.110
1.110
1.070
1.090
104,770
+0.00(+0.00%)
Jun 19, 2017
1.100
1.120
1.080
1.090
26,345
-0.01(-0.91%)
Jun 16, 2017
1.060
1.100
1.041
1.100
77,947
+0.02(+1.85%)
Jun 15, 2017
1.100
1.100
1.000
1.080
93,844
+0.03(+2.86%)
Jun 14, 2017
1.030
1.060
1.020
1.050
44,740
+0.02(+1.94%)
Jun 13, 2017
1.038
1.038
0.9797
1.030
68,908
-0.01(-0.96%)
Jun 12, 2017
1.050
1.050
1.000
1.040
63,883
-0.03(-2.80%)
Jun 09, 2017
1.100
1.140
1.040
1.070
109,302
-0.02(-1.83%)
Jun 08, 2017
1.120
1.120
1.090
1.090
65,466
-0.01(-0.91%)
Jun 07, 2017
1.110
1.190
1.080
1.100
81,186
+0.00(+0.00%)
Jun 06, 2017
1.100
1.100
1.050
1.100
61,489
+0.01(+0.92%)
Jun 05, 2017
1.120
1.130
1.050
1.090
184,763
-0.02(-1.80%)
Jun 02, 2017
1.120
1.250
1.050
1.110
307,676
+0.00(+0.00%)
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.