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
Curis Inc
(NQ:
CRIS
)
10.36
-0.27 (-2.54%)
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, 2019
1.450
1.450
1.320
1.400
62,300
-0.08(-5.41%)
May 30, 2019
1.390
1.510
1.390
1.480
89,256
+0.09(+6.47%)
May 29, 2019
1.350
1.400
1.350
1.390
72,040
+0.03(+2.21%)
May 28, 2019
1.500
1.520
1.350
1.360
239,882
-0.12(-8.11%)
May 24, 2019
1.530
1.530
1.460
1.480
55,100
-0.06(-3.90%)
May 23, 2019
1.530
1.550
1.420
1.540
119,904
-0.03(-1.91%)
May 22, 2019
1.530
1.590
1.510
1.570
107,011
+0.02(+1.29%)
May 21, 2019
1.530
1.567
1.440
1.550
189,153
+0.03(+1.97%)
May 20, 2019
1.630
1.650
1.500
1.520
244,194
-0.12(-7.32%)
May 17, 2019
1.810
1.810
1.605
1.640
331,600
-0.18(-9.89%)
May 16, 2019
1.820
1.850
1.760
1.820
168,622
+0.00(+0.00%)
May 15, 2019
1.850
1.890
1.789
1.820
151,170
-0.09(-4.71%)
May 14, 2019
1.850
1.939
1.810
1.910
91,904
+0.06(+3.24%)
May 13, 2019
1.770
1.890
1.750
1.850
114,465
+0.02(+1.09%)
May 10, 2019
1.870
1.960
1.780
1.830
213,800
-0.06(-3.17%)
May 09, 2019
1.880
1.925
1.850
1.890
35,662
-0.03(-1.31%)
May 08, 2019
1.920
1.950
1.850
1.915
82,759
-0.02(-1.29%)
May 07, 2019
1.950
1.990
1.900
1.940
93,160
+0.01(+0.52%)
May 06, 2019
1.860
1.982
1.841
1.930
163,618
+0.05(+2.66%)
May 03, 2019
1.800
1.890
1.752
1.880
162,900
+0.08(+4.44%)
May 02, 2019
1.840
1.840
1.750
1.800
84,936
-0.03(-1.64%)
May 01, 2019
1.880
1.880
1.770
1.830
49,876
-0.05(-2.66%)
Apr 30, 2019
1.820
1.944
1.780
1.880
127,570
+0.06(+3.30%)
Apr 29, 2019
1.800
1.840
1.750
1.820
42,623
+0.04(+2.25%)
Apr 26, 2019
1.760
1.844
1.728
1.780
94,200
+0.00(+0.00%)
Apr 25, 2019
1.770
1.800
1.730
1.780
43,969
+0.00(+0.00%)
Apr 24, 2019
1.810
1.870
1.760
1.780
108,750
-0.06(-3.26%)
Apr 23, 2019
1.780
1.850
1.700
1.840
91,817
+0.09(+5.14%)
Apr 22, 2019
1.780
1.800
1.700
1.750
157,509
-0.02(-1.13%)
Apr 18, 2019
1.820
1.850
1.770
1.770
148,400
-0.05(-2.75%)
Apr 17, 2019
1.950
1.950
1.820
1.820
292,023
-0.12(-6.19%)
Apr 16, 2019
1.890
1.960
1.880
1.940
108,867
+0.05(+2.65%)
Apr 15, 2019
2.050
2.090
1.830
1.890
438,515
-0.18(-8.70%)
Apr 12, 2019
2.050
2.100
2.010
2.070
136,800
+0.04(+1.97%)
Apr 11, 2019
2.090
2.120
2.000
2.030
352,380
-0.09(-4.25%)
Apr 10, 2019
2.210
2.240
2.070
2.120
618,006
-0.10(-4.50%)
Apr 09, 2019
2.350
2.370
2.170
2.220
379,586
-0.13(-5.53%)
Apr 08, 2019
2.250
2.370
2.240
2.350
367,990
+0.07(+3.07%)
Apr 05, 2019
2.230
2.340
2.170
2.280
357,900
+0.07(+3.17%)
Apr 04, 2019
2.250
2.300
2.170
2.210
399,833
-0.03(-1.34%)
Apr 03, 2019
2.190
2.250
2.140
2.240
517,124
+0.07(+3.23%)
Apr 02, 2019
2.180
2.180
2.060
2.170
374,892
-0.01(-0.46%)
Apr 01, 2019
1.950
2.220
1.950
2.180
1,546,677
+0.19(+9.55%)
Mar 29, 2019
1.930
2.020
1.920
1.990
611,200
+0.07(+3.65%)
Mar 28, 2019
1.970
2.030
1.900
1.920
607,793
-0.08(-4.00%)
Mar 27, 2019
2.020
2.080
1.880
2.000
1,106,953
-0.01(-0.50%)
Mar 26, 2019
1.840
2.090
1.760
2.010
2,811,975
+0.12(+6.35%)
Mar 25, 2019
2.640
2.650
1.770
1.890
19,883,204
+0.46(+32.17%)
Mar 22, 2019
1.370
1.440
1.360
1.430
107,100
+0.06(+4.38%)
Mar 21, 2019
1.380
1.440
1.330
1.370
244,128
-0.01(-0.72%)
Mar 20, 2019
1.450
1.450
1.370
1.380
139,139
-0.08(-5.48%)
Mar 19, 2019
1.430
1.470
1.400
1.460
95,310
+0.05(+3.55%)
Mar 18, 2019
1.430
1.500
1.320
1.410
418,559
-0.04(-2.76%)
Mar 15, 2019
1.480
1.500
1.360
1.450
260,900
-0.02(-1.36%)
Mar 14, 2019
1.290
1.510
1.270
1.470
743,678
+0.18(+13.95%)
Mar 13, 2019
1.140
1.300
1.130
1.290
422,306
+0.16(+14.16%)
Mar 12, 2019
1.110
1.150
1.084
1.130
128,515
+0.01(+0.89%)
Mar 11, 2019
1.080
1.120
1.060
1.120
76,410
+0.06(+5.66%)
Mar 08, 2019
1.090
1.110
1.040
1.060
81,100
-0.05(-4.50%)
Mar 07, 2019
1.110
1.130
1.060
1.110
55,099
+0.01(+0.91%)
Mar 06, 2019
1.140
1.150
1.100
1.100
73,736
-0.05(-4.35%)
Mar 05, 2019
1.140
1.150
1.116
1.150
110,268
+0.02(+1.77%)
Mar 04, 2019
1.100
1.150
1.090
1.130
151,441
+0.07(+6.60%)
Mar 01, 2019
1.050
1.100
1.040
1.060
147,000
+0.01(+0.95%)
Feb 28, 2019
1.080
1.150
1.020
1.050
185,443
-0.03(-2.78%)
Feb 27, 2019
1.110
1.140
1.070
1.080
93,828
-0.03(-2.70%)
Feb 26, 2019
1.110
1.150
1.110
1.110
98,661
+0.00(+0.00%)
Feb 25, 2019
1.110
1.120
1.090
1.110
103,161
+0.02(+1.83%)
Feb 22, 2019
1.130
1.140
1.070
1.090
82,700
-0.04(-3.54%)
Feb 21, 2019
1.130
1.160
1.070
1.130
57,081
+0.01(+0.89%)
Feb 20, 2019
1.100
1.180
1.050
1.120
226,472
+0.02(+1.82%)
Feb 19, 2019
1.040
1.100
1.030
1.100
147,758
+0.06(+5.77%)
Feb 15, 2019
1.030
1.100
1.020
1.040
120,100
+0.00(+0.00%)
Feb 14, 2019
1.090
1.090
0.9900
1.040
251,455
-0.05(-4.59%)
Feb 13, 2019
1.090
1.100
1.050
1.090
131,129
+0.01(+0.93%)
Feb 12, 2019
1.050
1.140
1.046
1.080
131,512
+0.03(+2.86%)
Feb 11, 2019
1.060
1.100
1.040
1.050
150,662
-0.01(-0.94%)
Feb 08, 2019
1.130
1.130
1.020
1.060
191,400
-0.07(-6.19%)
Feb 07, 2019
1.220
1.220
1.080
1.130
110,768
-0.03(-2.59%)
Feb 06, 2019
1.150
1.190
1.140
1.160
91,055
+0.01(+0.87%)
Feb 05, 2019
1.230
1.250
1.150
1.150
145,879
-0.07(-5.74%)
Feb 04, 2019
1.230
1.270
1.210
1.220
129,012
-0.01(-0.81%)
Feb 01, 2019
1.180
1.240
1.150
1.230
168,800
+0.06(+5.13%)
Jan 31, 2019
1.150
1.180
1.130
1.170
243,300
+0.02(+1.74%)
Jan 30, 2019
1.150
1.180
1.120
1.150
95,150
+0.00(+0.00%)
Jan 29, 2019
1.140
1.210
1.100
1.150
168,819
+0.02(+1.77%)
Jan 28, 2019
1.250
1.290
1.070
1.130
479,596
-0.14(-11.02%)
Jan 25, 2019
1.280
1.350
1.220
1.270
530,500
-0.05(-3.79%)
Jan 24, 2019
1.150
1.450
1.150
1.320
1,048,535
+0.25(+23.36%)
Jan 23, 2019
1.090
1.108
1.020
1.070
202,473
+0.00(+0.00%)
Jan 22, 2019
1.130
1.150
1.070
1.070
173,543
-0.09(-7.76%)
Jan 18, 2019
1.110
1.190
1.110
1.160
183,500
+0.05(+4.50%)
Jan 17, 2019
1.080
1.150
1.050
1.110
175,268
+0.03(+2.78%)
Jan 16, 2019
0.9900
1.170
0.9450
1.080
473,473
+0.09(+9.09%)
Jan 15, 2019
0.9777
0.9985
0.9202
0.9900
135,955
+0.03(+3.13%)
Jan 14, 2019
0.9301
0.9899
0.8906
0.9600
175,575
+0.01(+1.05%)
Jan 11, 2019
1.010
1.040
0.9200
0.9500
292,800
-0.03(-3.06%)
Jan 10, 2019
1.080
1.110
0.9750
0.9800
316,221
-0.10(-9.26%)
Jan 09, 2019
0.9500
1.100
0.9500
1.080
323,410
+0.14(+14.89%)
Jan 08, 2019
0.9500
1.020
0.9110
0.9400
204,269
-0.01(-1.05%)
Jan 07, 2019
0.9200
1.100
0.9100
0.9500
534,350
+0.07(+8.32%)
Jan 04, 2019
0.8050
0.9400
0.7920
0.8770
409,800
+0.10(+12.44%)
Jan 03, 2019
0.8700
0.8780
0.7760
0.7800
188,980
-0.04(-5.02%)
Jan 02, 2019
0.6910
0.8276
0.6800
0.8212
704,464
+0.13(+19.01%)
Dec 31, 2018
0.7600
0.7600
0.6600
0.6900
547,600
-0.07(-9.21%)
Dec 28, 2018
0.7400
0.7700
0.7300
0.7600
258,800
+0.02(+2.70%)
Dec 27, 2018
0.7571
0.7701
0.7210
0.7400
228,285
-0.02(-2.63%)
Dec 26, 2018
0.7300
0.7800
0.7000
0.7600
274,728
+0.03(+4.11%)
Dec 24, 2018
0.7400
0.7900
0.7000
0.7300
198,500
-0.03(-3.95%)
Dec 21, 2018
0.7700
0.7800
0.7300
0.7600
751,100
-0.01(-1.30%)
Dec 20, 2018
0.7800
0.8099
0.7501
0.7700
150,808
-0.01(-1.28%)
Dec 19, 2018
0.7700
0.8178
0.7275
0.7800
537,401
+0.00(+0.00%)
Dec 18, 2018
0.8226
0.8226
0.7587
0.7800
143,072
-0.04(-4.88%)
Dec 17, 2018
0.8600
0.8990
0.7400
0.8200
531,511
-0.02(-2.38%)
Dec 14, 2018
0.8100
0.8500
0.7700
0.8400
748,500
+0.04(+5.00%)
Dec 13, 2018
0.6900
0.8500
0.6900
0.8000
1,116,700
+0.05(+6.67%)
Dec 12, 2018
0.6200
0.7700
0.6200
0.7500
2,498,150
+0.13(+20.95%)
Dec 11, 2018
0.7500
0.7500
0.6000
0.6201
685,541
-0.07(-9.97%)
Dec 10, 2018
0.7900
0.8000
0.6837
0.6888
429,241
-0.06(-8.28%)
Dec 07, 2018
0.7410
0.7950
0.7300
0.7510
686,200
+0.00(+0.54%)
Dec 06, 2018
0.7744
0.7800
0.7300
0.7470
280,772
-0.03(-4.23%)
Dec 04, 2018
0.8400
0.8800
0.7800
0.7800
492,000
-0.07(-8.60%)
Dec 03, 2018
0.8980
0.9000
0.8348
0.8534
204,642
-0.01(-0.77%)
Nov 30, 2018
0.9500
0.9500
0.8100
0.8600
445,800
-0.06(-6.52%)
Nov 29, 2018
0.9100
0.9679
0.9100
0.9200
369,812
-0.00(-0.28%)
Nov 28, 2018
0.9300
0.9555
0.9000
0.9226
607,131
-0.03(-3.44%)
Nov 27, 2018
1.090
1.135
0.9500
0.9555
802,377
-0.13(-12.34%)
Nov 26, 2018
1.250
1.250
1.060
1.090
645,668
-0.16(-12.80%)
Nov 23, 2018
1.280
1.300
1.250
1.250
391,500
-0.03(-2.34%)
Nov 21, 2018
1.280
1.280
1.280
0
-0.13(-9.22%)
Nov 20, 2018
1.430
1.430
1.380
1.410
120,225
-0.03(-2.08%)
Nov 19, 2018
1.450
1.470
1.390
1.440
81,249
-0.04(-2.70%)
Nov 16, 2018
1.520
1.520
1.420
1.480
217,800
+0.03(+2.07%)
Nov 15, 2018
1.390
1.450
1.360
1.450
199,839
+0.04(+2.84%)
Nov 14, 2018
1.480
1.490
1.390
1.410
196,051
-0.06(-4.08%)
Nov 13, 2018
1.470
1.520
1.450
1.470
82,928
+0.02(+1.38%)
Nov 12, 2018
1.560
1.560
1.450
1.450
332,652
-0.11(-7.05%)
Nov 09, 2018
1.650
1.650
1.530
1.560
220,000
-0.11(-6.59%)
Nov 08, 2018
1.580
1.714
1.550
1.670
357,808
+0.08(+5.03%)
Nov 07, 2018
1.600
1.620
1.540
1.590
152,868
-0.01(-0.63%)
Nov 06, 2018
1.610
1.640
1.530
1.600
282,959
+0.00(+0.00%)
Nov 05, 2018
1.750
1.750
1.580
1.600
293,652
-0.12(-6.98%)
Nov 02, 2018
1.950
2.020
1.710
1.720
466,200
-0.23(-11.79%)
Nov 01, 2018
1.640
1.960
1.590
1.950
990,384
+0.32(+19.63%)
Oct 31, 2018
1.540
1.650
1.500
1.630
145,669
+0.09(+5.84%)
Oct 30, 2018
1.560
1.630
1.500
1.540
147,345
-0.02(-1.28%)
Oct 29, 2018
1.710
1.710
1.560
1.560
223,616
-0.13(-7.69%)
Oct 26, 2018
1.610
1.690
1.560
1.690
129,100
+0.08(+4.97%)
Oct 25, 2018
1.600
1.662
1.580
1.610
162,169
+0.04(+2.55%)
Oct 24, 2018
1.800
1.871
1.500
1.570
247,592
-0.24(-13.26%)
Oct 23, 2018
1.900
1.900
1.760
1.810
196,562
-0.11(-5.73%)
Oct 22, 2018
2.090
2.180
1.860
1.920
390,439
-0.14(-6.80%)
Oct 19, 2018
2.090
2.140
2.050
2.060
178,900
-0.03(-1.44%)
Oct 18, 2018
2.240
2.300
1.980
2.090
393,292
-0.16(-7.11%)
Oct 17, 2018
2.170
2.300
2.150
2.250
259,826
+0.08(+3.69%)
Oct 16, 2018
2.070
2.370
2.070
2.170
712,686
+0.11(+5.34%)
Oct 15, 2018
1.900
2.090
1.880
2.060
303,710
+0.17(+8.99%)
Oct 12, 2018
1.900
1.940
1.860
1.890
149,900
+0.03(+1.61%)
Oct 11, 2018
1.900
1.980
1.810
1.860
196,925
-0.07(-3.63%)
Oct 10, 2018
1.960
2.020
1.930
1.930
237,138
-0.03(-1.53%)
Oct 09, 2018
1.920
2.040
1.920
1.960
196,124
+0.05(+2.62%)
Oct 08, 2018
1.860
1.990
1.850
1.910
193,027
+0.06(+3.24%)
Oct 05, 2018
1.830
1.890
1.780
1.850
137,600
+0.00(+0.00%)
Oct 04, 2018
2.000
2.120
1.800
1.850
804,065
-0.05(-2.63%)
Oct 03, 2018
1.780
1.940
1.700
1.900
468,752
+0.14(+7.95%)
Oct 02, 2018
1.800
1.850
1.750
1.760
237,933
-0.03(-1.68%)
Oct 01, 2018
1.790
1.820
1.690
1.790
174,454
+0.01(+0.56%)
Sep 28, 2018
1.720
1.850
1.720
1.780
505,800
+0.05(+2.89%)
Sep 27, 2018
1.620
1.780
1.620
1.730
348,894
+0.11(+6.79%)
Sep 26, 2018
1.590
1.650
1.590
1.620
124,157
+0.03(+1.89%)
Sep 25, 2018
1.640
1.660
1.570
1.590
116,921
-0.03(-1.85%)
Sep 24, 2018
1.620
1.660
1.580
1.620
77,428
+0.00(+0.00%)
Sep 21, 2018
1.610
1.660
1.580
1.620
124,600
+0.00(+0.00%)
Sep 20, 2018
1.670
1.680
1.570
1.620
123,809
-0.03(-1.82%)
Sep 19, 2018
1.650
1.710
1.610
1.650
185,887
+0.00(+0.00%)
Sep 18, 2018
1.670
1.730
1.650
1.650
145,989
+0.00(+0.00%)
Sep 17, 2018
1.600
1.696
1.600
1.650
131,582
+0.03(+1.85%)
Sep 14, 2018
1.600
1.680
1.500
1.620
199,200
+0.02(+1.25%)
Sep 13, 2018
1.500
1.610
1.480
1.600
266,896
+0.10(+6.67%)
Sep 12, 2018
1.460
1.510
1.425
1.500
149,855
+0.03(+2.04%)
Sep 11, 2018
1.490
1.500
1.450
1.470
119,095
-0.01(-0.68%)
Sep 10, 2018
1.500
1.530
1.460
1.480
124,609
-0.02(-1.33%)
Sep 07, 2018
1.490
1.620
1.470
1.500
132,200
+0.03(+2.04%)
Sep 06, 2018
1.640
1.640
1.460
1.470
337,494
-0.17(-10.37%)
Sep 05, 2018
1.700
1.700
1.600
1.640
162,831
-0.03(-1.80%)
Sep 04, 2018
1.750
1.870
1.650
1.670
619,568
-0.03(-1.76%)
Aug 31, 2018
1.700
1.700
1.700
0
+0.26(+18.06%)
Aug 30, 2018
1.440
1.510
1.440
1.440
244,485
+0.00(+0.00%)
Aug 29, 2018
1.390
1.530
1.380
1.440
285,713
+0.04(+2.86%)
Aug 28, 2018
1.390
1.420
1.370
1.400
174,879
+0.02(+1.45%)
Aug 27, 2018
1.460
1.470
1.380
1.380
237,117
-0.08(-5.48%)
Aug 24, 2018
1.420
1.470
1.400
1.460
215,100
+0.04(+2.82%)
Aug 23, 2018
1.470
1.490
1.420
1.420
72,738
-0.06(-4.05%)
Aug 22, 2018
1.470
1.500
1.450
1.480
119,368
+0.02(+1.37%)
Aug 21, 2018
1.440
1.470
1.360
1.460
223,556
+0.02(+1.39%)
Aug 20, 2018
1.470
1.490
1.420
1.440
67,316
-0.01(-0.69%)
Aug 17, 2018
1.440
1.490
1.430
1.450
71,000
+0.02(+1.40%)
Aug 16, 2018
1.440
1.469
1.400
1.430
169,930
-0.01(-0.69%)
Aug 15, 2018
1.530
1.540
1.400
1.440
257,788
-0.09(-5.88%)
Aug 14, 2018
1.580
1.600
1.530
1.530
142,673
-0.05(-3.16%)
Aug 13, 2018
1.600
1.620
1.570
1.580
208,669
-0.03(-1.86%)
Aug 10, 2018
1.590
1.630
1.570
1.610
145,300
+0.01(+0.63%)
Aug 09, 2018
1.610
1.660
1.580
1.600
249,184
+0.00(+0.00%)
Aug 08, 2018
1.700
1.700
1.580
1.600
258,707
-0.10(-5.88%)
Aug 07, 2018
1.680
1.710
1.641
1.700
158,571
+0.04(+2.41%)
Aug 06, 2018
1.750
1.750
1.624
1.660
243,117
-0.09(-5.14%)
Aug 03, 2018
1.670
1.770
1.650
1.750
249,400
+0.08(+4.79%)
Aug 02, 2018
2.090
2.100
1.610
1.670
1,168,480
-0.27(-13.92%)
Aug 01, 2018
1.600
1.960
1.580
1.940
741,150
+0.37(+23.57%)
Jul 31, 2018
1.650
1.660
1.570
1.570
430,703
-0.09(-5.42%)
Jul 30, 2018
1.670
1.740
1.650
1.660
201,012
-0.01(-0.60%)
Jul 27, 2018
1.720
1.760
1.660
1.670
194,159
-0.05(-2.91%)
Jul 26, 2018
1.740
1.800
1.700
1.720
108,422
-0.02(-1.15%)
Jul 25, 2018
1.760
1.788
1.710
1.740
109,595
-0.02(-1.14%)
Jul 24, 2018
1.780
1.840
1.740
1.760
173,936
-0.01(-0.56%)
Jul 23, 2018
1.740
1.800
1.730
1.770
111,628
+0.04(+2.31%)
Jul 20, 2018
1.700
1.740
1.700
1.730
94,255
+0.06(+3.59%)
Jul 19, 2018
1.690
1.730
1.670
1.670
99,366
-0.02(-1.18%)
Jul 18, 2018
1.750
1.860
1.670
1.690
146,080
-0.06(-3.43%)
Jul 17, 2018
1.890
1.967
1.750
1.750
224,150
-0.15(-7.89%)
Jul 16, 2018
1.910
1.940
1.871
1.900
140,363
+0.00(+0.00%)
Jul 13, 2018
1.860
1.970
1.850
1.900
235,194
+0.03(+1.60%)
Jul 12, 2018
1.850
1.890
1.810
1.870
148,723
+0.03(+1.63%)
Jul 11, 2018
1.780
1.880
1.780
1.840
145,498
+0.06(+3.37%)
Jul 10, 2018
1.870
1.950
1.760
1.780
453,144
-0.07(-3.78%)
Jul 09, 2018
1.770
1.896
1.750
1.850
339,913
+0.10(+5.71%)
Jul 06, 2018
1.650
1.769
1.650
1.750
223,837
+0.08(+4.79%)
Jul 05, 2018
1.620
1.690
1.580
1.670
251,165
+0.06(+3.73%)
Jul 03, 2018
1.610
1.610
1.610
0
-0.04(-2.42%)
Jul 02, 2018
1.700
1.730
1.620
1.650
293,291
-0.08(-4.62%)
Jun 29, 2018
1.830
1.869
1.700
1.730
367,336
-0.08(-4.42%)
Jun 28, 2018
1.890
1.890
1.763
1.810
226,704
-0.07(-3.72%)
Jun 27, 2018
1.940
1.980
1.850
1.880
308,879
-0.06(-3.09%)
Jun 26, 2018
1.950
2.020
1.860
1.940
368,929
-0.01(-0.51%)
Jun 25, 2018
2.080
2.088
1.890
1.950
496,453
-0.13(-6.25%)
Jun 22, 2018
2.130
2.220
2.030
2.080
3,245,363
-0.06(-2.80%)
Jun 21, 2018
2.300
2.320
2.090
2.140
625,110
-0.16(-6.96%)
Jun 20, 2018
2.280
2.350
2.250
2.300
217,858
+0.02(+0.88%)
Jun 19, 2018
2.350
2.354
2.260
2.280
156,697
-0.09(-3.80%)
Jun 18, 2018
2.390
2.410
2.280
2.370
268,865
-0.05(-2.07%)
Jun 15, 2018
2.430
2.360
2.420
415,653
+0.06(+2.54%)
Jun 14, 2018
2.360
2.430
2.290
2.360
284,494
+0.00(+0.00%)
Jun 13, 2018
2.350
2.390
2.310
2.360
122,915
+0.01(+0.43%)
Jun 12, 2018
2.330
2.380
2.250
2.350
170,307
-0.01(-0.42%)
Jun 11, 2018
2.290
2.360
2.220
2.360
315,238
+0.06(+2.61%)
Jun 08, 2018
2.270
2.359
2.224
2.300
204,519
+0.04(+1.77%)
Jun 07, 2018
2.390
2.390
2.200
2.260
372,602
-0.13(-5.44%)
Jun 06, 2018
2.380
2.427
2.340
2.390
300,802
+0.01(+0.42%)
Jun 05, 2018
2.480
2.518
2.250
2.380
674,560
-0.10(-4.03%)
Jun 04, 2018
2.480
2.490
2.370
2.480
423,043
-0.01(-0.40%)
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.