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
Eldorado Resorts
(NQ:
ERI
)
N/A
UNCHANGED
Last Price
Updated:
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
14.51
15.00
14.41
14.90
615,740
+0.50(+3.47%)
May 27, 2016
14.13
14.40
14.40
14.40
115,800
+0.31(+2.20%)
May 26, 2016
13.93
14.22
13.87
14.09
129,984
+0.14(+1.00%)
May 25, 2016
13.88
14.22
13.82
13.95
173,961
+0.11(+0.79%)
May 24, 2016
13.46
14.03
13.36
13.84
355,463
+0.52(+3.90%)
May 23, 2016
13.65
13.68
13.28
13.32
224,423
-0.34(-2.49%)
May 20, 2016
13.83
14.04
13.51
13.66
127,222
-0.08(-0.58%)
May 19, 2016
13.80
13.99
13.49
13.74
114,363
-0.15(-1.08%)
May 18, 2016
13.36
14.00
13.18
13.89
245,763
+0.52(+3.89%)
May 17, 2016
13.87
13.93
13.19
13.37
200,417
-0.50(-3.60%)
May 16, 2016
13.58
13.95
13.54
13.87
172,789
+0.27(+1.99%)
May 13, 2016
13.77
13.77
13.36
13.60
259,724
-0.19(-1.38%)
May 12, 2016
13.90
14.13
13.40
13.79
218,743
-0.03(-0.22%)
May 11, 2016
13.99
14.00
13.75
13.82
328,167
-0.14(-1.00%)
May 10, 2016
13.60
13.97
13.50
13.96
338,636
+0.36(+2.65%)
May 09, 2016
13.53
13.70
13.08
13.60
265,745
+0.17(+1.27%)
May 06, 2016
12.55
13.51
12.51
13.43
348,877
+0.28(+2.13%)
May 05, 2016
12.96
13.31
12.80
13.15
249,728
+0.25(+1.94%)
May 04, 2016
13.12
13.31
12.81
12.90
229,943
-0.31(-2.35%)
May 03, 2016
13.34
13.43
12.89
13.21
223,412
-0.15(-1.12%)
May 02, 2016
13.15
13.15
13.08
13.36
157,802
+0.25(+1.91%)
Apr 29, 2016
13.28
13.30
12.97
13.11
241,425
-0.14(-1.06%)
Apr 28, 2016
12.84
13.30
12.79
13.25
382,039
+0.47(+3.68%)
Apr 27, 2016
12.85
12.99
12.55
12.78
149,894
-0.08(-0.62%)
Apr 26, 2016
12.61
12.87
12.52
12.86
198,868
+0.25(+1.98%)
Apr 25, 2016
12.67
12.68
12.44
12.61
219,752
-0.02(-0.16%)
Apr 22, 2016
12.52
12.65
12.45
12.63
276,715
+0.09(+0.72%)
Apr 21, 2016
12.59
12.68
12.33
12.54
327,254
-0.11(-0.87%)
Apr 20, 2016
13.00
13.10
12.58
12.65
174,348
-0.30(-2.32%)
Apr 19, 2016
12.90
13.05
12.82
12.95
342,574
+0.12(+0.94%)
Apr 18, 2016
12.80
13.03
12.73
12.83
335,641
+0.11(+0.86%)
Apr 15, 2016
12.47
12.78
12.47
12.72
244,190
+0.22(+1.76%)
Apr 14, 2016
12.69
12.79
12.42
12.50
197,779
-0.17(-1.34%)
Apr 13, 2016
12.74
13.06
12.37
12.67
338,699
+0.05(+0.40%)
Apr 12, 2016
12.49
12.77
12.14
12.62
330,217
+0.12(+0.96%)
Apr 11, 2016
12.21
12.52
12.11
12.50
349,368
+0.27(+2.21%)
Apr 08, 2016
11.90
12.25
11.79
12.23
223,729
+0.39(+3.29%)
Apr 07, 2016
11.89
12.02
11.61
11.84
258,468
-0.01(-0.08%)
Apr 06, 2016
11.65
11.91
11.64
11.85
171,850
+0.15(+1.28%)
Apr 05, 2016
11.39
11.77
11.34
11.70
181,381
+0.22(+1.92%)
Apr 04, 2016
11.13
11.52
11.05
11.48
307,560
+0.32(+2.87%)
Apr 01, 2016
11.41
11.48
11.12
11.16
176,846
-0.28(-2.45%)
Mar 31, 2016
11.57
11.60
11.42
11.44
126,075
-0.16(-1.38%)
Mar 30, 2016
11.60
11.65
11.39
11.60
151,466
+0.06(+0.52%)
Mar 29, 2016
10.95
11.58
10.95
11.54
203,120
+0.53(+4.81%)
Mar 28, 2016
10.87
11.20
10.78
11.01
160,530
+0.13(+1.19%)
Mar 24, 2016
10.79
10.88
10.88
10.88
142,300
+0.01(+0.09%)
Mar 23, 2016
10.85
10.93
10.57
10.87
193,731
+0.03(+0.28%)
Mar 22, 2016
10.90
11.02
10.81
10.84
186,534
-0.11(-1.00%)
Mar 21, 2016
11.00
11.25
10.90
10.95
305,117
-0.03(-0.27%)
Mar 18, 2016
11.12
11.39
10.84
10.98
534,967
-0.02(-0.18%)
Mar 17, 2016
11.03
11.27
10.94
11.00
385,185
-0.01(-0.09%)
Mar 16, 2016
10.81
11.54
10.81
11.01
799,560
+0.21(+1.94%)
Mar 15, 2016
10.84
10.99
10.42
10.80
314,044
+0.00(+0.00%)
Mar 14, 2016
10.97
11.09
10.79
10.80
421,413
-0.06(-0.55%)
Mar 11, 2016
11.06
11.15
10.72
10.86
369,177
-0.17(-1.54%)
Mar 10, 2016
10.79
11.10
10.67
11.03
168,276
+0.26(+2.41%)
Mar 09, 2016
10.59
10.94
10.43
10.77
102,636
+0.27(+2.57%)
Mar 08, 2016
10.50
10.60
10.46
10.50
119,309
-0.10(-0.94%)
Mar 07, 2016
10.56
11.00
10.49
10.60
302,244
+0.09(+0.86%)
Mar 04, 2016
10.47
10.98
10.31
10.51
440,454
+0.01(+0.10%)
Mar 03, 2016
10.60
10.66
10.29
10.50
198,332
+0.00(+0.00%)
Mar 02, 2016
10.27
10.81
10.23
10.50
636,587
+0.29(+2.84%)
Mar 01, 2016
10.06
10.25
9.500
10.21
2,118,895
+0.20(+2.00%)
Feb 29, 2016
9.890
10.25
9.890
10.01
209,452
+0.09(+0.91%)
Feb 26, 2016
9.860
10.13
9.550
9.920
85,784
+0.05(+0.51%)
Feb 25, 2016
9.690
10.22
9.288
9.870
65,330
+0.18(+1.86%)
Feb 24, 2016
9.410
9.710
9.010
9.690
69,116
+0.16(+1.68%)
Feb 23, 2016
9.670
9.870
9.490
9.530
80,402
-0.22(-2.26%)
Feb 22, 2016
9.560
9.995
9.560
9.750
93,307
+0.18(+1.88%)
Feb 19, 2016
9.580
10.02
9.470
9.570
62,859
-0.03(-0.31%)
Feb 18, 2016
9.590
10.96
9.400
9.600
90,068
-0.05(-0.52%)
Feb 17, 2016
9.420
9.730
9.350
9.650
140,347
+0.25(+2.66%)
Feb 16, 2016
9.360
9.500
9.170
9.400
103,637
+0.17(+1.84%)
Feb 12, 2016
9.370
9.230
9.230
9.230
125,700
+0.05(+0.54%)
Feb 11, 2016
9.090
9.380
9.040
9.180
109,843
-0.07(-0.76%)
Feb 10, 2016
9.250
9.500
9.220
9.250
125,923
+0.08(+0.87%)
Feb 09, 2016
9.350
9.670
9.090
9.170
167,329
-0.29(-3.07%)
Feb 08, 2016
9.390
9.510
8.940
9.460
218,998
-0.06(-0.63%)
Feb 05, 2016
9.920
10.23
9.480
9.520
208,434
-0.43(-4.32%)
Feb 04, 2016
10.04
10.14
9.860
9.950
115,433
-0.10(-1.00%)
Feb 03, 2016
10.37
10.40
9.810
10.05
191,986
-0.28(-2.71%)
Feb 02, 2016
10.25
10.48
10.08
10.33
245,381
+0.00(+0.00%)
Feb 01, 2016
10.30
10.67
10.13
10.33
408,700
+0.01(+0.10%)
Jan 29, 2016
10.32
10.55
10.19
10.32
225,582
-0.01(-0.10%)
Jan 28, 2016
10.53
10.73
10.24
10.33
205,201
-0.15(-1.43%)
Jan 27, 2016
10.57
10.69
10.43
10.48
105,857
-0.11(-1.04%)
Jan 26, 2016
10.65
10.98
10.26
10.59
350,653
-0.05(-0.47%)
Jan 25, 2016
10.56
10.85
10.56
10.64
121,204
-0.13(-1.21%)
Jan 22, 2016
10.88
10.88
10.53
10.77
152,939
+0.12(+1.13%)
Jan 21, 2016
10.43
10.80
9.600
10.65
223,825
+0.10(+0.95%)
Jan 20, 2016
10.42
10.68
9.810
10.55
253,760
-0.01(-0.09%)
Jan 19, 2016
10.45
10.69
10.05
10.56
168,109
+0.22(+2.13%)
Jan 15, 2016
10.14
10.34
10.34
10.34
215,100
-0.04(-0.39%)
Jan 14, 2016
10.65
10.65
10.19
10.38
192,537
-0.16(-1.52%)
Jan 13, 2016
10.56
10.89
10.35
10.54
283,612
+0.00(+0.00%)
Jan 12, 2016
10.78
10.82
10.26
10.54
290,887
-0.12(-1.13%)
Jan 11, 2016
10.61
10.95
10.61
10.66
250,286
+0.00(+0.00%)
Jan 08, 2016
10.69
11.03
10.69
10.66
277,659
+0.01(+0.09%)
Jan 07, 2016
10.83
10.85
10.51
10.65
201,821
-0.45(-4.05%)
Jan 06, 2016
10.95
11.25
10.84
11.10
108,973
+0.01(+0.09%)
Jan 05, 2016
10.63
11.19
10.35
11.09
161,126
+0.50(+4.72%)
Jan 04, 2016
10.85
10.91
10.37
10.59
216,454
-0.41(-3.73%)
Dec 31, 2015
11.06
11.00
11.00
11.00
332,700
-0.10(-0.90%)
Dec 30, 2015
11.35
11.40
10.93
11.10
142,504
-0.30(-2.63%)
Dec 29, 2015
11.15
11.61
11.10
11.40
195,224
+0.17(+1.51%)
Dec 28, 2015
11.19
11.33
10.87
11.23
200,931
+0.04(+0.36%)
Dec 24, 2015
10.47
11.19
11.19
11.19
309,600
+0.83(+8.01%)
Dec 23, 2015
10.25
10.45
10.14
10.36
83,876
+0.19(+1.87%)
Dec 22, 2015
10.12
10.25
9.990
10.17
60,185
+0.07(+0.69%)
Dec 21, 2015
10.36
10.70
9.790
10.10
495,830
-0.21(-2.04%)
Dec 18, 2015
10.61
10.81
10.15
10.31
180,468
-0.26(-2.46%)
Dec 17, 2015
10.00
10.68
9.940
10.57
201,974
+0.69(+6.98%)
Dec 16, 2015
9.720
9.945
9.550
9.880
95,966
+0.26(+2.70%)
Dec 15, 2015
9.700
9.860
9.510
9.620
73,243
-0.04(-0.41%)
Dec 14, 2015
9.980
10.03
9.580
9.660
99,771
-0.34(-3.40%)
Dec 11, 2015
10.03
10.43
9.820
10.00
116,948
-0.15(-1.48%)
Dec 10, 2015
10.12
10.29
9.820
10.15
83,119
-0.08(-0.78%)
Dec 09, 2015
10.27
10.43
9.810
10.23
101,101
-0.06(-0.58%)
Dec 08, 2015
10.21
10.49
10.06
10.29
111,545
+0.06(+0.59%)
Dec 07, 2015
10.28
10.71
10.12
10.23
198,400
-0.16(-1.54%)
Dec 04, 2015
9.730
10.44
9.520
10.39
491,680
+0.65(+6.67%)
Dec 03, 2015
9.480
9.870
9.018
9.740
125,722
+0.26(+2.74%)
Dec 02, 2015
9.750
9.910
9.340
9.480
571,697
-0.27(-2.77%)
Dec 01, 2015
9.730
9.830
9.505
9.750
86,190
+0.06(+0.62%)
Nov 30, 2015
9.920
9.920
9.510
9.690
86,359
-0.10(-1.02%)
Nov 27, 2015
9.290
9.840
8.910
9.790
73,658
+0.53(+5.72%)
Nov 25, 2015
9.400
9.260
9.260
9.260
53,900
+0.02(+0.22%)
Nov 24, 2015
8.970
9.430
8.910
9.240
131,646
+0.41(+4.64%)
Nov 23, 2015
8.770
9.025
8.610
8.830
61,237
+0.01(+0.11%)
Nov 20, 2015
8.770
8.900
8.470
8.820
179,907
+0.11(+1.26%)
Nov 19, 2015
8.980
9.430
8.580
8.710
67,434
-0.23(-2.57%)
Nov 18, 2015
8.750
8.960
8.700
8.940
92,348
+0.23(+2.64%)
Nov 17, 2015
8.850
8.990
8.640
8.710
82,748
-0.16(-1.80%)
Nov 16, 2015
9.120
9.170
8.800
8.870
117,050
-0.27(-2.95%)
Nov 13, 2015
9.160
9.360
9.020
9.140
86,271
-0.07(-0.76%)
Nov 12, 2015
9.550
9.770
9.080
9.210
88,143
-0.41(-4.26%)
Nov 11, 2015
9.770
9.840
9.580
9.620
91,886
-0.11(-1.13%)
Nov 10, 2015
9.630
9.930
9.315
9.730
98,147
+0.10(+1.04%)
Nov 09, 2015
9.890
9.920
9.500
9.630
108,549
-0.26(-2.63%)
Nov 06, 2015
9.770
10.02
9.670
9.890
102,918
+0.06(+0.61%)
Nov 05, 2015
10.00
10.13
9.440
9.830
123,956
-0.22(-2.19%)
Nov 04, 2015
10.01
10.20
9.970
10.05
200,790
+0.05(+0.50%)
Nov 03, 2015
10.00
10.10
9.870
10.00
171,032
-0.03(-0.30%)
Nov 02, 2015
10.00
10.21
9.900
10.03
199,261
+0.13(+1.31%)
Oct 30, 2015
9.910
10.05
9.610
9.900
212,695
+0.08(+0.81%)
Oct 29, 2015
9.600
10.32
9.550
9.820
379,282
+0.33(+3.48%)
Oct 28, 2015
9.140
9.490
9.085
9.490
138,411
+0.36(+3.94%)
Oct 27, 2015
8.890
9.250
8.490
9.130
346,702
-0.09(-0.98%)
Oct 26, 2015
9.360
9.590
9.150
9.220
255,510
-0.18(-1.91%)
Oct 23, 2015
9.200
9.500
9.170
9.400
266,828
+0.31(+3.41%)
Oct 22, 2015
8.820
9.120
8.730
9.090
77,659
+0.35(+4.00%)
Oct 21, 2015
8.940
9.000
8.530
8.740
102,493
-0.14(-1.58%)
Oct 20, 2015
9.030
9.150
8.825
8.880
67,338
-0.20(-2.20%)
Oct 19, 2015
9.400
9.473
9.030
9.080
111,420
-0.33(-3.51%)
Oct 16, 2015
9.440
9.480
9.300
9.410
98,744
+0.00(+0.00%)
Oct 15, 2015
9.450
9.490
9.290
9.410
199,893
+0.02(+0.21%)
Oct 14, 2015
9.260
9.500
9.260
9.390
169,598
+0.10(+1.08%)
Oct 13, 2015
9.290
9.370
9.180
9.290
247,141
+0.00(+0.00%)
Oct 12, 2015
9.220
9.400
9.100
9.290
81,231
+0.10(+1.09%)
Oct 09, 2015
9.240
9.490
9.140
9.190
154,083
+0.02(+0.22%)
Oct 08, 2015
9.260
9.310
9.110
9.170
101,736
-0.09(-0.97%)
Oct 07, 2015
9.090
9.300
8.997
9.260
145,759
+0.20(+2.21%)
Oct 06, 2015
9.030
9.330
9.000
9.060
91,454
+0.06(+0.67%)
Oct 05, 2015
9.250
9.330
8.980
9.000
164,611
-0.25(-2.70%)
Oct 02, 2015
9.020
9.330
8.940
9.250
100,550
+0.19(+2.10%)
Oct 01, 2015
9.080
9.240
8.930
9.060
95,065
+0.04(+0.44%)
Sep 30, 2015
9.130
9.260
8.830
9.020
182,298
+0.00(+0.00%)
Sep 29, 2015
8.800
9.150
8.800
9.020
136,480
+0.22(+2.56%)
Sep 28, 2015
9.000
9.110
8.690
8.795
134,615
-0.26(-2.82%)
Sep 25, 2015
9.430
9.450
8.900
9.050
193,690
-0.25(-2.69%)
Sep 24, 2015
9.190
9.450
9.140
9.300
95,464
+0.08(+0.87%)
Sep 23, 2015
9.290
9.395
9.141
9.220
78,255
-0.01(-0.11%)
Sep 22, 2015
9.520
9.520
9.180
9.230
86,932
-0.27(-2.84%)
Sep 21, 2015
9.350
9.660
9.290
9.500
85,472
+0.22(+2.37%)
Sep 18, 2015
9.590
9.690
9.170
9.280
243,756
-0.49(-5.02%)
Sep 17, 2015
9.440
9.890
9.390
9.770
455,383
+0.39(+4.16%)
Sep 16, 2015
9.320
9.550
9.300
9.380
95,409
+0.09(+0.97%)
Sep 15, 2015
9.230
9.320
9.144
9.290
59,281
+0.14(+1.53%)
Sep 14, 2015
9.300
9.320
9.040
9.150
45,116
-0.10(-1.08%)
Sep 11, 2015
9.120
9.315
9.000
9.250
115,498
+0.09(+0.98%)
Sep 10, 2015
9.100
9.280
9.010
9.160
60,513
+0.10(+1.10%)
Sep 09, 2015
9.470
9.533
9.000
9.060
201,644
-0.29(-3.10%)
Sep 08, 2015
9.370
9.510
9.265
9.350
118,397
+0.14(+1.52%)
Sep 04, 2015
9.270
9.210
9.210
9.210
45,700
-0.18(-1.92%)
Sep 03, 2015
9.380
9.530
9.330
9.390
77,587
+0.02(+0.21%)
Sep 02, 2015
9.400
9.530
9.310
9.370
142,581
+0.07(+0.75%)
Sep 01, 2015
9.270
9.570
9.270
9.300
231,100
-0.12(-1.27%)
Aug 31, 2015
9.110
9.730
9.110
9.420
168,081
-0.28(-2.89%)
Aug 28, 2015
9.520
9.840
9.450
9.700
218,977
+0.20(+2.11%)
Aug 27, 2015
9.320
9.730
9.120
9.500
135,946
+0.23(+2.48%)
Aug 26, 2015
9.330
9.589
9.020
9.270
146,326
+0.18(+1.98%)
Aug 25, 2015
9.360
9.360
8.900
9.090
91,484
+0.01(+0.11%)
Aug 24, 2015
9.270
9.550
8.540
9.080
110,242
-0.52(-5.42%)
Aug 21, 2015
9.190
9.720
9.190
9.600
161,966
+0.24(+2.56%)
Aug 20, 2015
9.650
9.650
9.350
9.360
142,307
-0.34(-3.51%)
Aug 19, 2015
9.690
9.770
9.555
9.700
126,922
-0.02(-0.21%)
Aug 18, 2015
9.790
9.965
9.580
9.720
194,368
-0.07(-0.72%)
Aug 17, 2015
8.820
10.04
8.820
9.790
323,006
+0.99(+11.25%)
Aug 14, 2015
9.300
9.400
8.740
8.800
268,860
-0.55(-5.88%)
Aug 13, 2015
9.300
9.430
9.060
9.350
65,216
+0.09(+0.97%)
Aug 12, 2015
9.230
9.490
8.990
9.260
224,595
-0.02(-0.22%)
Aug 11, 2015
9.390
9.470
8.990
9.280
133,879
-0.13(-1.38%)
Aug 10, 2015
9.250
9.450
9.140
9.410
215,040
+0.26(+2.84%)
Aug 07, 2015
8.930
9.260
8.930
9.150
178,790
+0.17(+1.89%)
Aug 06, 2015
9.000
9.610
8.820
8.980
387,876
+0.22(+2.51%)
Aug 05, 2015
8.860
8.900
8.630
8.760
146,997
-0.02(-0.23%)
Aug 04, 2015
8.450
8.874
8.450
8.780
55,992
+0.37(+4.40%)
Aug 03, 2015
8.420
8.550
8.360
8.410
115,881
-0.04(-0.47%)
Jul 31, 2015
8.310
8.950
7.920
8.450
129,257
+0.16(+1.93%)
Jul 30, 2015
8.060
8.360
8.020
8.290
77,255
+0.18(+2.22%)
Jul 29, 2015
8.270
8.330
8.050
8.110
56,757
-0.16(-1.93%)
Jul 28, 2015
8.370
8.980
7.930
8.270
120,148
-0.10(-1.19%)
Jul 27, 2015
8.740
8.750
8.270
8.370
124,108
-0.41(-4.67%)
Jul 24, 2015
8.640
8.820
8.500
8.780
85,712
+0.07(+0.80%)
Jul 23, 2015
9.110
9.240
8.690
8.710
108,394
-0.27(-3.01%)
Jul 22, 2015
8.840
9.250
8.800
8.980
72,615
+0.15(+1.70%)
Jul 21, 2015
8.830
9.015
8.620
8.830
151,632
+0.06(+0.68%)
Jul 20, 2015
8.880
8.880
8.530
8.770
95,445
-0.02(-0.23%)
Jul 17, 2015
9.060
9.070
8.680
8.790
91,352
-0.23(-2.55%)
Jul 16, 2015
9.090
9.200
8.930
9.020
72,711
+0.00(+0.00%)
Jul 15, 2015
9.140
9.220
8.900
9.020
93,913
-0.16(-1.74%)
Jul 14, 2015
8.840
9.250
8.760
9.180
170,030
+0.29(+3.26%)
Jul 13, 2015
8.950
9.190
8.800
8.890
212,229
-0.06(-0.67%)
Jul 10, 2015
8.350
8.990
8.350
8.950
272,723
+0.62(+7.44%)
Jul 09, 2015
8.070
8.400
8.000
8.330
393,182
+0.32(+4.00%)
Jul 08, 2015
7.890
8.210
7.820
8.010
1,220,116
-0.04(-0.50%)
Jul 07, 2015
8.250
8.250
7.800
8.050
193,383
-0.08(-0.98%)
Jul 06, 2015
7.830
8.150
7.660
8.130
231,868
+0.30(+3.83%)
Jul 02, 2015
7.960
7.830
7.830
7.830
158,600
-0.08(-1.01%)
Jul 01, 2015
7.840
8.000
7.690
7.910
105,976
+0.09(+1.15%)
Jun 30, 2015
7.920
7.920
7.400
7.820
148,496
-0.09(-1.14%)
Jun 29, 2015
7.830
8.040
7.630
7.910
139,896
+0.15(+1.93%)
Jun 26, 2015
7.930
7.990
7.500
7.760
3,562,981
-0.20(-2.51%)
Jun 25, 2015
7.700
8.000
7.450
7.960
193,055
+0.51(+6.85%)
Jun 24, 2015
7.490
7.610
7.350
7.450
111,006
-0.07(-0.93%)
Jun 23, 2015
7.750
7.750
7.350
7.520
189,506
-0.17(-2.21%)
Jun 22, 2015
7.730
8.050
7.350
7.690
178,661
-0.10(-1.28%)
Jun 19, 2015
7.900
7.920
7.630
7.790
117,356
+0.03(+0.39%)
Jun 18, 2015
7.780
7.890
7.515
7.760
95,745
-0.07(-0.89%)
Jun 17, 2015
7.980
7.990
7.760
7.830
101,206
-0.16(-2.00%)
Jun 16, 2015
7.960
8.050
7.790
7.990
59,237
+0.07(+0.88%)
Jun 15, 2015
7.840
8.070
7.720
7.920
85,647
+0.04(+0.51%)
Jun 12, 2015
8.210
8.218
7.800
7.880
51,927
-0.02(-0.25%)
Jun 11, 2015
7.610
8.070
7.510
7.900
64,771
+0.29(+3.81%)
Jun 10, 2015
7.770
7.770
7.420
7.610
143,572
-0.12(-1.55%)
Jun 09, 2015
8.090
8.090
7.630
7.730
134,633
-0.33(-4.09%)
Jun 08, 2015
8.250
8.250
8.025
8.060
120,741
-0.19(-2.30%)
Jun 05, 2015
8.220
8.339
8.170
8.250
94,093
-0.03(-0.36%)
Jun 04, 2015
8.440
8.515
8.130
8.280
94,849
-0.21(-2.47%)
Jun 03, 2015
8.230
8.515
8.230
8.490
80,724
+0.29(+3.54%)
Jun 02, 2015
8.440
8.500
8.130
8.200
120,411
-0.17(-2.03%)
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.