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
Willdan Group Inc
(NQ:
WLDN
)
29.48
-0.99 (-3.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
10.09
10.10
9.950
9.960
9,666
-0.07(-0.70%)
May 27, 2016
10.09
10.03
10.03
10.03
7,600
+0.00(+0.00%)
May 26, 2016
10.00
10.17
9.980
10.03
17,720
+0.04(+0.40%)
May 25, 2016
10.00
10.01
9.970
9.990
8,847
+0.00(+0.00%)
May 24, 2016
9.860
9.990
9.780
9.990
8,760
+0.10(+1.01%)
May 23, 2016
10.17
10.20
9.780
9.890
23,926
-0.31(-3.04%)
May 20, 2016
10.25
10.30
10.17
10.20
13,790
+0.02(+0.20%)
May 19, 2016
10.44
10.44
10.09
10.18
3,587
-0.10(-0.97%)
May 18, 2016
10.31
10.45
10.08
10.28
16,638
-0.09(-0.87%)
May 17, 2016
10.62
10.65
10.34
10.37
10,585
-0.24(-2.26%)
May 16, 2016
10.41
10.65
10.40
10.61
14,691
+0.26(+2.51%)
May 13, 2016
10.35
10.39
10.29
10.35
5,943
+0.06(+0.58%)
May 12, 2016
10.74
10.99
10.25
10.29
48,312
-0.53(-4.85%)
May 11, 2016
10.79
11.00
10.76
10.81
12,048
-0.24(-2.13%)
May 10, 2016
10.90
11.28
10.89
11.05
10,114
+0.12(+1.10%)
May 09, 2016
10.80
11.15
10.79
10.93
9,477
+0.04(+0.37%)
May 06, 2016
10.81
10.97
10.81
10.89
10,309
+0.08(+0.74%)
May 05, 2016
10.80
11.00
10.78
10.81
24,987
+0.00(+0.00%)
May 04, 2016
10.60
10.85
10.59
10.81
23,887
+0.18(+1.69%)
May 03, 2016
10.62
10.77
10.60
10.63
13,208
+0.01(+0.09%)
May 02, 2016
10.75
10.87
10.61
10.62
15,950
-0.13(-1.21%)
Apr 29, 2016
10.70
10.85
10.56
10.75
25,381
-0.16(-1.47%)
Apr 28, 2016
10.67
10.97
10.64
10.91
14,363
+0.08(+0.74%)
Apr 27, 2016
10.82
10.85
10.69
10.83
15,784
+0.08(+0.74%)
Apr 26, 2016
10.63
10.85
10.62
10.75
16,792
+0.11(+1.03%)
Apr 25, 2016
10.61
10.80
10.60
10.64
17,225
-0.15(-1.39%)
Apr 22, 2016
10.82
11.08
10.72
10.79
16,873
-0.03(-0.28%)
Apr 21, 2016
10.50
11.13
10.50
10.82
53,230
+0.32(+3.05%)
Apr 20, 2016
10.48
10.68
10.45
10.50
32,139
+0.10(+0.91%)
Apr 19, 2016
10.67
10.96
10.39
10.40
24,430
-0.33(-3.03%)
Apr 18, 2016
10.60
11.19
10.60
10.73
20,033
-0.01(-0.09%)
Apr 15, 2016
10.62
11.00
10.53
10.74
23,234
+0.18(+1.70%)
Apr 14, 2016
10.15
10.79
10.15
10.56
41,745
+0.39(+3.83%)
Apr 13, 2016
10.19
10.25
10.15
10.17
11,349
-0.07(-0.68%)
Apr 12, 2016
10.21
10.35
9.990
10.24
7,699
-0.02(-0.19%)
Apr 11, 2016
10.30
10.48
10.19
10.26
16,791
+0.01(+0.10%)
Apr 08, 2016
10.37
10.56
10.12
10.25
25,994
-0.09(-0.87%)
Apr 07, 2016
10.41
10.43
10.11
10.34
17,083
+0.02(+0.19%)
Apr 06, 2016
10.33
10.41
10.10
10.32
16,297
-0.03(-0.29%)
Apr 05, 2016
10.53
10.66
10.20
10.35
12,376
-0.18(-1.71%)
Apr 04, 2016
10.43
10.91
10.43
10.53
41,730
+0.05(+0.48%)
Apr 01, 2016
9.550
10.56
9.550
10.48
50,372
+0.83(+8.60%)
Mar 31, 2016
8.630
9.690
8.630
9.650
62,234
+1.02(+11.82%)
Mar 30, 2016
8.700
8.800
8.540
8.630
8,079
+0.00(+0.00%)
Mar 29, 2016
8.670
8.670
8.490
8.630
14,432
+0.01(+0.12%)
Mar 28, 2016
8.750
8.750
8.450
8.620
14,175
-0.01(-0.12%)
Mar 24, 2016
8.610
8.630
8.630
8.630
29,300
+0.14(+1.65%)
Mar 23, 2016
8.540
8.590
8.400
8.490
7,085
-0.06(-0.70%)
Mar 22, 2016
8.650
8.750
8.510
8.550
10,317
-0.29(-3.28%)
Mar 21, 2016
8.900
9.150
8.570
8.840
30,243
-0.03(-0.34%)
Mar 18, 2016
9.030
9.180
8.780
8.870
9,749
-0.06(-0.67%)
Mar 17, 2016
8.880
9.210
8.870
8.930
18,633
+0.00(+0.00%)
Mar 16, 2016
8.850
9.120
8.500
8.930
9,277
+0.00(+0.00%)
Mar 15, 2016
9.170
9.170
8.500
8.930
9,463
-0.38(-4.08%)
Mar 14, 2016
9.360
9.520
9.250
9.310
24,802
-0.18(-1.90%)
Mar 11, 2016
8.960
9.750
8.810
9.490
46,082
+0.36(+3.94%)
Mar 10, 2016
9.110
9.190
9.050
9.130
14,899
-0.01(-0.11%)
Mar 09, 2016
9.150
9.210
8.860
9.140
14,974
-0.02(-0.22%)
Mar 08, 2016
8.620
9.200
8.620
9.160
37,773
+0.55(+6.39%)
Mar 07, 2016
8.620
8.950
8.550
8.610
6,630
-0.10(-1.15%)
Mar 04, 2016
8.440
8.910
8.440
8.710
11,916
+0.27(+3.20%)
Mar 03, 2016
8.730
8.900
8.440
8.440
28,067
-0.42(-4.74%)
Mar 02, 2016
8.350
8.890
8.350
8.860
12,036
+0.43(+5.10%)
Mar 01, 2016
8.040
8.750
8.040
8.430
51,612
+0.55(+6.98%)
Feb 29, 2016
7.640
8.090
7.500
7.880
21,882
+0.20(+2.60%)
Feb 26, 2016
7.410
7.810
7.410
7.680
17,788
+0.23(+3.09%)
Feb 25, 2016
7.590
7.810
7.440
7.450
15,844
-0.11(-1.46%)
Feb 24, 2016
7.750
7.780
7.550
7.560
23,264
-0.34(-4.30%)
Feb 23, 2016
8.070
8.070
7.890
7.900
5,162
-0.20(-2.47%)
Feb 22, 2016
8.300
8.505
8.020
8.100
18,080
-0.20(-2.41%)
Feb 19, 2016
8.320
8.690
8.221
8.300
8,326
-0.10(-1.19%)
Feb 18, 2016
8.300
8.570
8.300
8.400
4,849
+0.13(+1.57%)
Feb 17, 2016
8.110
8.400
8.055
8.270
10,338
+0.13(+1.60%)
Feb 16, 2016
7.960
8.190
7.720
8.140
19,550
+0.34(+4.36%)
Feb 12, 2016
7.640
7.800
7.800
7.800
12,100
+0.70(+9.86%)
Feb 11, 2016
7.210
7.340
7.100
7.100
15,609
-0.30(-4.05%)
Feb 10, 2016
7.490
7.660
7.350
7.400
13,923
-0.05(-0.74%)
Feb 09, 2016
7.330
7.640
7.330
7.455
31,249
-0.03(-0.33%)
Feb 08, 2016
7.870
7.870
7.300
7.480
34,793
-0.42(-5.32%)
Feb 05, 2016
8.030
8.410
7.840
7.900
10,019
-0.20(-2.47%)
Feb 04, 2016
8.020
8.274
8.010
8.100
11,703
-0.01(-0.12%)
Feb 03, 2016
8.400
8.400
8.070
8.110
7,851
-0.27(-3.22%)
Feb 02, 2016
8.340
8.680
8.310
8.380
19,136
-0.10(-1.18%)
Feb 01, 2016
8.360
8.540
8.280
8.480
18,422
-0.08(-0.93%)
Jan 29, 2016
8.230
8.668
8.230
8.560
13,731
+0.45(+5.55%)
Jan 28, 2016
8.380
8.410
8.020
8.110
24,414
-0.22(-2.64%)
Jan 27, 2016
8.400
8.440
8.310
8.330
7,181
-0.09(-1.07%)
Jan 26, 2016
8.420
8.560
8.355
8.420
3,886
-0.01(-0.12%)
Jan 25, 2016
8.250
8.850
8.250
8.430
19,926
+0.06(+0.72%)
Jan 22, 2016
8.460
8.644
8.160
8.370
13,820
+0.07(+0.84%)
Jan 21, 2016
8.080
8.970
7.950
8.300
28,129
+0.65(+8.50%)
Jan 20, 2016
7.600
7.700
7.543
7.650
56,525
-0.02(-0.26%)
Jan 19, 2016
7.810
7.810
7.600
7.670
15,886
-0.05(-0.65%)
Jan 15, 2016
7.720
7.720
7.720
7.720
53,900
-0.01(-0.13%)
Jan 14, 2016
7.770
7.840
7.700
7.730
9,398
+0.01(+0.13%)
Jan 13, 2016
7.890
7.980
7.690
7.720
9,843
-0.17(-2.15%)
Jan 12, 2016
7.770
7.890
7.625
7.890
34,305
+0.29(+3.82%)
Jan 11, 2016
8.100
8.100
7.420
7.600
36,267
-0.45(-5.59%)
Jan 08, 2016
8.270
8.270
8.000
8.050
25,177
-0.19(-2.31%)
Jan 07, 2016
8.370
8.370
8.160
8.240
19,683
-0.30(-3.51%)
Jan 06, 2016
8.540
8.610
8.274
8.540
30,580
-0.08(-0.93%)
Jan 05, 2016
8.510
8.717
8.390
8.620
16,146
+0.06(+0.70%)
Jan 04, 2016
8.090
8.560
8.090
8.560
22,897
+0.18(+2.15%)
Dec 31, 2015
8.500
8.380
8.380
8.380
20,900
-0.09(-1.06%)
Dec 30, 2015
8.750
8.750
8.470
8.470
14,005
-0.21(-2.48%)
Dec 29, 2015
8.990
8.990
8.610
8.685
22,193
-0.14(-1.64%)
Dec 28, 2015
8.850
8.940
8.730
8.830
11,932
-0.11(-1.23%)
Dec 24, 2015
8.870
8.940
8.940
8.940
12,700
+0.05(+0.56%)
Dec 23, 2015
8.300
8.970
8.260
8.890
71,457
+0.59(+7.11%)
Dec 22, 2015
8.150
8.370
8.120
8.300
21,214
+0.11(+1.34%)
Dec 21, 2015
8.190
8.230
8.030
8.190
31,666
-0.04(-0.49%)
Dec 18, 2015
8.230
8.340
8.020
8.230
56,840
-0.02(-0.24%)
Dec 17, 2015
8.750
8.750
8.190
8.250
22,622
-0.43(-4.95%)
Dec 16, 2015
8.390
8.740
8.300
8.680
11,648
+0.32(+3.83%)
Dec 15, 2015
8.170
8.670
8.170
8.360
42,325
+0.30(+3.72%)
Dec 14, 2015
8.290
8.520
8.060
8.060
28,139
-0.23(-2.77%)
Dec 11, 2015
8.424
8.450
8.230
8.290
30,649
-0.24(-2.81%)
Dec 10, 2015
8.430
8.540
8.335
8.530
18,891
+0.07(+0.83%)
Dec 09, 2015
8.500
8.660
8.400
8.460
20,464
-0.11(-1.28%)
Dec 08, 2015
8.960
8.960
8.540
8.570
34,317
-0.51(-5.62%)
Dec 07, 2015
8.870
9.080
8.690
9.080
79,673
+0.07(+0.78%)
Dec 04, 2015
8.570
9.030
8.520
9.010
44,586
+0.24(+2.74%)
Dec 03, 2015
9.140
9.180
8.770
8.770
44,016
-0.38(-4.15%)
Dec 02, 2015
9.130
9.360
8.980
9.150
25,343
+0.02(+0.22%)
Dec 01, 2015
8.880
9.210
8.787
9.130
94,792
+0.33(+3.75%)
Nov 30, 2015
8.960
9.148
8.740
8.800
25,462
-0.20(-2.22%)
Nov 27, 2015
9.250
9.250
8.840
9.000
38,063
-0.29(-3.12%)
Nov 25, 2015
9.290
9.290
9.290
9.290
22,000
+0.01(+0.11%)
Nov 24, 2015
9.460
9.480
9.100
9.280
21,249
-0.12(-1.28%)
Nov 23, 2015
9.000
9.500
8.890
9.400
42,251
+0.46(+5.15%)
Nov 20, 2015
8.880
9.055
8.850
8.940
66,093
+0.01(+0.11%)
Nov 19, 2015
8.600
8.990
8.480
8.930
86,009
+0.34(+3.96%)
Nov 18, 2015
8.970
9.195
8.430
8.590
100,987
-0.39(-4.34%)
Nov 17, 2015
9.140
9.569
8.710
8.980
58,173
-0.20(-2.18%)
Nov 16, 2015
8.700
9.250
8.610
9.180
151,673
+0.41(+4.68%)
Nov 13, 2015
8.250
9.100
6.950
8.770
482,233
-2.92(-24.98%)
Nov 12, 2015
11.68
11.74
11.51
11.69
35,100
+0.04(+0.34%)
Nov 11, 2015
11.99
11.99
11.60
11.65
16,088
-0.31(-2.59%)
Nov 10, 2015
11.46
12.00
11.40
11.96
37,878
+0.45(+3.91%)
Nov 09, 2015
11.70
11.79
11.35
11.51
25,796
-0.28(-2.37%)
Nov 06, 2015
11.68
11.85
11.51
11.79
12,780
+0.01(+0.08%)
Nov 05, 2015
11.93
11.95
11.55
11.78
22,955
-0.20(-1.67%)
Nov 04, 2015
11.78
12.02
11.10
11.98
36,114
+0.14(+1.18%)
Nov 03, 2015
11.80
11.92
11.66
11.84
48,680
+0.06(+0.51%)
Nov 02, 2015
11.04
11.78
11.04
11.78
51,812
+0.67(+6.03%)
Oct 30, 2015
11.14
11.26
10.89
11.11
20,818
+0.04(+0.36%)
Oct 29, 2015
11.10
11.40
11.00
11.07
46,233
-0.09(-0.81%)
Oct 28, 2015
11.14
11.35
11.10
11.16
24,638
+0.07(+0.63%)
Oct 27, 2015
11.23
11.23
11.01
11.09
121,542
-0.09(-0.81%)
Oct 26, 2015
11.35
11.38
11.10
11.18
26,354
-0.14(-1.24%)
Oct 23, 2015
11.41
11.41
11.23
11.32
18,988
+0.09(+0.80%)
Oct 22, 2015
11.10
11.34
11.07
11.23
33,124
+0.23(+2.09%)
Oct 21, 2015
11.01
11.29
11.00
11.00
33,455
-0.31(-2.74%)
Oct 20, 2015
11.27
11.42
11.26
11.31
13,423
+0.06(+0.53%)
Oct 19, 2015
11.24
11.36
11.09
11.25
27,758
-0.11(-0.97%)
Oct 16, 2015
11.15
11.36
11.02
11.36
21,457
+0.14(+1.25%)
Oct 15, 2015
11.32
11.40
10.85
11.22
47,158
-0.06(-0.53%)
Oct 14, 2015
11.08
11.28
11.08
11.28
13,799
+0.10(+0.89%)
Oct 13, 2015
11.13
11.35
11.11
11.18
14,080
-0.03(-0.27%)
Oct 12, 2015
11.63
11.63
11.08
11.21
25,963
-0.42(-3.61%)
Oct 09, 2015
11.39
11.74
11.29
11.63
43,703
-0.02(-0.17%)
Oct 08, 2015
11.25
11.65
11.17
11.65
53,242
+0.36(+3.19%)
Oct 07, 2015
10.56
11.32
10.30
11.29
38,947
+0.72(+6.81%)
Oct 06, 2015
10.45
10.57
10.33
10.57
8,952
+0.17(+1.63%)
Oct 05, 2015
10.08
10.49
9.930
10.40
21,495
+0.37(+3.69%)
Oct 02, 2015
10.03
10.08
9.620
10.03
23,758
-0.02(-0.20%)
Oct 01, 2015
10.21
10.26
9.970
10.05
12,240
-0.09(-0.89%)
Sep 30, 2015
10.02
10.29
9.745
10.14
25,534
+0.24(+2.42%)
Sep 29, 2015
9.570
10.01
9.460
9.900
24,051
+0.39(+4.10%)
Sep 28, 2015
9.920
9.920
9.425
9.510
71,861
-0.41(-4.13%)
Sep 25, 2015
10.37
10.49
9.790
9.920
51,803
-0.39(-3.78%)
Sep 24, 2015
10.46
10.60
10.11
10.31
28,098
-0.22(-2.09%)
Sep 23, 2015
11.16
11.16
10.41
10.53
34,568
-0.56(-5.05%)
Sep 22, 2015
10.90
11.19
10.90
11.09
20,012
+0.00(+0.00%)
Sep 21, 2015
11.55
11.55
10.98
11.09
51,027
-0.41(-3.57%)
Sep 18, 2015
11.09
11.50
10.83
11.50
97,270
+0.29(+2.63%)
Sep 17, 2015
10.88
11.25
10.81
11.21
55,778
+0.37(+3.37%)
Sep 16, 2015
10.60
10.87
10.47
10.84
35,297
+0.30(+2.85%)
Sep 15, 2015
10.62
10.71
10.25
10.54
57,898
-0.04(-0.38%)
Sep 14, 2015
10.55
10.81
10.29
10.58
40,576
+0.01(+0.05%)
Sep 11, 2015
10.28
10.59
9.900
10.57
57,967
+0.22(+2.17%)
Sep 10, 2015
9.740
10.41
9.665
10.35
86,078
+0.61(+6.26%)
Sep 09, 2015
9.900
9.915
9.460
9.740
47,455
-0.05(-0.51%)
Sep 08, 2015
9.220
9.800
9.190
9.790
81,499
+0.60(+6.53%)
Sep 04, 2015
9.100
9.190
9.190
9.190
33,400
+0.06(+0.66%)
Sep 03, 2015
9.270
9.380
9.070
9.130
78,293
-0.14(-1.51%)
Sep 02, 2015
8.940
9.270
8.880
9.270
106,029
+0.37(+4.16%)
Sep 01, 2015
8.820
9.070
8.800
8.900
47,694
-0.14(-1.55%)
Aug 31, 2015
9.080
9.240
8.880
9.040
54,263
-0.04(-0.44%)
Aug 28, 2015
9.170
9.230
8.750
9.080
65,945
+0.01(+0.11%)
Aug 27, 2015
8.840
9.280
8.780
9.070
109,061
+0.35(+4.01%)
Aug 26, 2015
8.380
8.730
8.380
8.720
71,365
+0.50(+6.08%)
Aug 25, 2015
8.590
8.770
8.200
8.220
59,608
-0.14(-1.67%)
Aug 24, 2015
8.040
8.800
8.040
8.360
88,709
-0.37(-4.24%)
Aug 21, 2015
9.020
9.150
8.440
8.730
190,601
-0.49(-5.31%)
Aug 20, 2015
9.400
9.984
9.170
9.220
61,860
-0.25(-2.64%)
Aug 19, 2015
9.440
9.640
9.300
9.470
52,786
+0.03(+0.32%)
Aug 18, 2015
9.700
9.850
9.370
9.440
71,796
-0.28(-2.88%)
Aug 17, 2015
10.15
10.15
9.600
9.720
132,925
-0.55(-5.36%)
Aug 14, 2015
10.50
10.62
10.11
10.27
175,521
-0.68(-6.21%)
Aug 13, 2015
10.92
11.16
10.60
10.95
84,647
+0.04(+0.37%)
Aug 12, 2015
10.81
10.99
10.65
10.91
57,082
+0.05(+0.46%)
Aug 11, 2015
10.73
10.87
10.70
10.86
26,258
+0.08(+0.74%)
Aug 10, 2015
10.50
10.81
10.49
10.78
62,241
+0.35(+3.36%)
Aug 07, 2015
10.35
10.46
10.30
10.43
55,715
-0.02(-0.19%)
Aug 06, 2015
10.46
10.54
10.26
10.45
45,766
-0.05(-0.48%)
Aug 05, 2015
10.35
10.56
10.30
10.50
43,965
+0.25(+2.44%)
Aug 04, 2015
10.36
10.40
10.25
10.25
71,043
-0.08(-0.77%)
Aug 03, 2015
10.35
10.35
10.20
10.33
23,505
+0.01(+0.10%)
Jul 31, 2015
10.34
10.39
10.31
10.32
23,280
-0.02(-0.19%)
Jul 30, 2015
10.32
10.43
10.25
10.34
21,762
+0.02(+0.19%)
Jul 29, 2015
10.35
10.49
10.25
10.32
47,336
-0.02(-0.19%)
Jul 28, 2015
10.33
10.40
10.20
10.34
31,576
-0.01(-0.10%)
Jul 27, 2015
10.63
10.64
10.30
10.35
54,570
-0.35(-3.27%)
Jul 24, 2015
10.90
10.90
10.65
10.70
42,241
-0.18(-1.65%)
Jul 23, 2015
11.15
11.17
10.77
10.88
45,866
-0.17(-1.54%)
Jul 22, 2015
11.06
11.15
10.96
11.05
23,344
-0.01(-0.09%)
Jul 21, 2015
11.10
11.19
10.90
11.06
33,848
-0.07(-0.63%)
Jul 20, 2015
11.04
11.15
10.89
11.13
84,534
+0.03(+0.27%)
Jul 17, 2015
11.19
11.22
11.05
11.10
37,366
-0.14(-1.25%)
Jul 16, 2015
11.24
11.42
11.12
11.24
36,970
+0.11(+0.99%)
Jul 15, 2015
11.22
11.39
11.04
11.13
45,593
-0.14(-1.24%)
Jul 14, 2015
10.55
11.30
10.55
11.27
161,796
+0.77(+7.33%)
Jul 13, 2015
10.61
10.63
10.42
10.50
82,252
-0.14(-1.32%)
Jul 10, 2015
10.65
10.79
10.36
10.64
62,973
+0.04(+0.38%)
Jul 09, 2015
10.50
11.03
10.50
10.60
62,917
-0.07(-0.66%)
Jul 08, 2015
10.65
10.86
10.54
10.67
52,777
-0.16(-1.48%)
Jul 07, 2015
10.77
10.87
10.62
10.83
60,841
+0.12(+1.12%)
Jul 06, 2015
10.96
11.12
10.70
10.71
67,602
-0.33(-2.99%)
Jul 02, 2015
11.09
11.04
11.04
11.04
83,600
-0.21(-1.87%)
Jul 01, 2015
11.37
11.54
11.15
11.25
78,741
+0.07(+0.63%)
Jun 30, 2015
11.67
11.79
11.07
11.18
110,391
-0.32(-2.78%)
Jun 29, 2015
11.76
11.80
11.17
11.50
174,743
-0.47(-3.93%)
Jun 26, 2015
11.98
12.07
11.85
11.97
71,788
-0.01(-0.08%)
Jun 25, 2015
11.80
12.00
11.80
11.98
125,440
+0.22(+1.87%)
Jun 24, 2015
11.53
12.20
11.30
11.76
121,652
+0.25(+2.17%)
Jun 23, 2015
12.16
12.25
11.12
11.51
244,076
-0.71(-5.81%)
Jun 22, 2015
12.14
12.25
11.84
12.22
146,395
+0.38(+3.21%)
Jun 19, 2015
10.70
12.40
10.67
11.84
383,986
+1.18(+11.07%)
Jun 18, 2015
11.20
11.75
10.01
10.66
541,087
-0.48(-4.31%)
Jun 17, 2015
11.84
11.90
11.14
11.14
125,174
-0.66(-5.59%)
Jun 16, 2015
12.48
12.52
11.46
11.80
191,590
-0.75(-5.98%)
Jun 15, 2015
13.25
13.35
12.48
12.55
147,602
-0.56(-4.27%)
Jun 12, 2015
13.95
14.21
12.97
13.11
176,454
-0.91(-6.49%)
Jun 11, 2015
14.33
14.33
13.86
14.02
133,352
-0.27(-1.89%)
Jun 10, 2015
14.14
14.35
14.14
14.29
79,042
+0.17(+1.20%)
Jun 09, 2015
14.03
14.12
13.75
14.12
46,967
+0.11(+0.79%)
Jun 08, 2015
13.83
14.26
13.83
14.01
51,326
+0.10(+0.72%)
Jun 05, 2015
14.24
14.33
13.74
13.91
94,132
-0.30(-2.11%)
Jun 04, 2015
14.35
14.51
14.02
14.21
68,280
-0.17(-1.18%)
Jun 03, 2015
14.48
14.71
14.38
14.38
43,571
-0.06(-0.42%)
Jun 02, 2015
14.01
14.64
14.01
14.44
40,089
+0.29(+2.05%)
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.