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
Farmers Natl Banc Cp
(NQ:
FMNB
)
12.22
+0.22 (+1.83%)
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, 2016
7.429
7.500
7.296
7.398
89,515
+0.02(+0.21%)
May 27, 2016
7.336
7.382
7.382
7.382
70,328
+0.09(+1.29%)
May 26, 2016
7.312
7.414
7.164
7.289
42,160
-0.02(-0.32%)
May 25, 2016
7.179
7.327
7.027
7.312
55,018
+0.14(+1.96%)
May 24, 2016
7.234
7.257
7.077
7.171
54,840
+0.00(+0.00%)
May 23, 2016
7.195
7.343
7.046
7.171
73,488
+0.02(+0.22%)
May 20, 2016
7.164
7.226
6.999
7.156
59,322
-0.05(-0.65%)
May 19, 2016
7.156
7.273
7.007
7.203
79,707
+0.10(+1.43%)
May 18, 2016
6.866
7.226
6.843
7.101
85,064
+0.18(+2.60%)
May 17, 2016
7.101
7.179
6.819
6.921
60,779
-0.20(-2.75%)
May 16, 2016
7.210
7.242
6.960
7.117
66,753
-0.15(-2.05%)
May 13, 2016
7.312
7.312
7.187
7.265
12,960
+0.04(+0.54%)
May 12, 2016
7.304
7.390
7.187
7.226
13,358
-0.10(-1.39%)
May 11, 2016
7.164
7.367
7.164
7.328
35,482
-0.02(-0.21%)
May 10, 2016
7.265
7.422
7.265
7.343
60,121
+0.03(+0.37%)
May 09, 2016
7.351
7.351
7.210
7.316
35,214
-0.03(-0.37%)
May 06, 2016
7.289
7.367
7.117
7.343
50,362
+0.03(+0.43%)
May 05, 2016
7.328
7.414
7.148
7.312
67,900
-0.02(-0.32%)
May 04, 2016
7.289
7.390
7.007
7.336
115,280
+0.00(+0.00%)
May 03, 2016
7.367
7.367
7.234
7.336
56,638
-0.08(-1.05%)
May 02, 2016
7.304
7.414
7.234
7.414
55,065
+0.14(+1.94%)
Apr 29, 2016
7.226
7.339
7.195
7.273
37,060
+0.01(+0.11%)
Apr 28, 2016
7.132
7.273
7.132
7.265
19,452
+0.00(+0.00%)
Apr 27, 2016
7.140
7.265
7.140
7.265
28,229
+0.01(+0.11%)
Apr 26, 2016
7.195
7.265
7.149
7.257
71,907
+0.09(+1.31%)
Apr 25, 2016
7.046
7.195
7.007
7.164
70,365
+0.10(+1.44%)
Apr 22, 2016
7.038
7.179
6.976
7.062
51,076
+0.02(+0.33%)
Apr 21, 2016
7.195
7.195
6.827
7.038
59,045
+0.00(+0.00%)
Apr 20, 2016
7.124
7.124
7.015
7.038
35,505
-0.01(-0.11%)
Apr 19, 2016
7.062
7.187
7.007
7.046
29,476
+0.03(+0.45%)
Apr 18, 2016
7.038
7.195
7.015
7.015
35,830
-0.01(-0.11%)
Apr 15, 2016
7.124
7.148
7.023
7.023
35,326
-0.05(-0.77%)
Apr 14, 2016
7.054
7.140
7.054
7.077
40,718
-0.02(-0.22%)
Apr 13, 2016
7.023
7.187
7.023
7.093
50,784
+0.05(+0.78%)
Apr 12, 2016
6.991
7.085
6.991
7.038
37,220
+0.04(+0.56%)
Apr 11, 2016
6.945
7.074
6.945
6.999
41,158
+0.00(+0.00%)
Apr 08, 2016
7.062
7.062
6.984
6.999
39,767
-0.03(-0.44%)
Apr 07, 2016
7.124
7.124
7.015
7.031
28,313
-0.02(-0.33%)
Apr 06, 2016
7.046
7.199
6.977
7.054
63,060
+0.02(+0.22%)
Apr 05, 2016
7.007
7.222
7.007
7.038
51,061
-0.04(-0.55%)
Apr 04, 2016
7.046
7.109
6.991
7.077
38,908
+0.08(+1.12%)
Apr 01, 2016
6.968
7.038
6.968
6.999
23,786
+0.03(+0.45%)
Mar 31, 2016
7.038
7.062
6.812
6.968
55,917
-0.07(-0.94%)
Mar 30, 2016
7.038
7.038
6.960
7.034
35,693
+0.04(+0.62%)
Mar 29, 2016
6.999
7.031
6.991
6.991
25,401
+0.01(+0.11%)
Mar 28, 2016
7.038
7.038
6.757
6.984
10,307
-0.02(-0.33%)
Mar 24, 2016
6.991
7.007
7.007
7.007
15,728
-0.02(-0.33%)
Mar 23, 2016
6.952
7.038
6.663
7.031
32,681
+0.02(+0.22%)
Mar 22, 2016
6.913
7.031
6.898
7.015
27,732
+0.04(+0.56%)
Mar 21, 2016
7.038
7.038
6.905
6.976
9,741
-0.02(-0.34%)
Mar 18, 2016
7.023
7.031
6.945
6.999
42,698
+0.01(+0.11%)
Mar 17, 2016
6.921
6.999
6.866
6.991
17,105
+0.03(+0.45%)
Mar 16, 2016
6.945
7.007
6.921
6.960
46,171
-0.03(-0.45%)
Mar 15, 2016
6.866
7.031
6.866
6.991
32,981
+0.07(+1.02%)
Mar 14, 2016
6.812
6.929
6.812
6.921
15,352
+0.08(+1.14%)
Mar 11, 2016
6.788
6.882
6.741
6.843
33,724
+0.04(+0.57%)
Mar 10, 2016
6.733
6.843
6.733
6.804
35,154
-0.02(-0.34%)
Mar 09, 2016
6.726
6.835
6.710
6.827
63,972
+0.18(+2.71%)
Mar 08, 2016
6.741
6.811
6.640
6.647
18,905
-0.11(-1.61%)
Mar 07, 2016
6.663
6.756
6.663
6.756
27,936
+0.10(+1.52%)
Mar 04, 2016
6.725
6.725
6.624
6.655
58,268
+0.04(+0.59%)
Mar 03, 2016
6.710
6.733
6.570
6.616
36,514
-0.08(-1.16%)
Mar 02, 2016
6.686
6.733
6.663
6.694
16,472
+0.00(+0.00%)
Mar 01, 2016
6.663
6.710
6.601
6.694
28,211
+0.08(+1.18%)
Feb 29, 2016
6.601
6.733
6.577
6.616
52,525
+0.05(+0.83%)
Feb 26, 2016
6.422
6.616
6.422
6.562
63,791
+0.01(+0.12%)
Feb 25, 2016
6.538
6.616
6.461
6.554
60,172
+0.02(+0.36%)
Feb 24, 2016
6.461
6.562
6.437
6.531
29,644
+0.07(+1.08%)
Feb 23, 2016
6.398
6.499
6.355
6.461
82,400
+0.02(+0.36%)
Feb 22, 2016
6.453
6.461
6.391
6.437
28,505
+0.03(+0.49%)
Feb 19, 2016
6.383
6.507
6.383
6.406
27,914
-0.03(-0.48%)
Feb 18, 2016
6.367
6.492
6.367
6.437
12,506
-0.01(-0.12%)
Feb 17, 2016
6.562
6.562
6.398
6.445
20,356
-0.06(-0.96%)
Feb 16, 2016
6.468
6.538
6.401
6.507
33,242
+0.08(+1.21%)
Feb 12, 2016
6.367
6.429
6.429
6.429
25,308
+0.10(+1.60%)
Feb 11, 2016
6.383
6.414
6.309
6.328
12,475
-0.11(-1.69%)
Feb 10, 2016
6.429
6.468
6.375
6.437
27,496
-0.01(-0.12%)
Feb 09, 2016
6.429
6.461
6.282
6.445
22,453
+0.05(+0.73%)
Feb 08, 2016
6.406
6.461
6.391
6.398
5,393
-0.07(-1.08%)
Feb 05, 2016
6.461
6.468
6.429
6.468
6,837
+0.00(+0.00%)
Feb 04, 2016
6.453
6.468
6.398
6.468
14,239
+0.05(+0.85%)
Feb 03, 2016
6.476
6.476
6.398
6.414
11,121
-0.05(-0.84%)
Feb 02, 2016
6.429
6.468
6.414
6.468
48,679
+0.03(+0.48%)
Feb 01, 2016
6.414
6.492
6.367
6.437
11,945
+0.03(+0.49%)
Jan 29, 2016
6.422
6.507
6.359
6.406
24,373
-0.01(-0.12%)
Jan 28, 2016
6.422
6.429
6.383
6.414
42,472
+0.02(+0.24%)
Jan 27, 2016
6.375
6.398
6.305
6.398
14,566
-0.02(-0.36%)
Jan 26, 2016
6.313
6.453
6.313
6.422
27,016
+0.11(+1.73%)
Jan 25, 2016
6.328
6.359
6.274
6.313
12,975
-0.02(-0.37%)
Jan 22, 2016
6.320
6.406
6.250
6.336
42,561
+0.09(+1.37%)
Jan 21, 2016
6.297
6.297
6.227
6.250
18,350
-0.02(-0.37%)
Jan 20, 2016
6.227
6.297
6.227
6.274
16,965
+0.03(+0.50%)
Jan 19, 2016
6.406
6.422
6.227
6.243
34,862
-0.10(-1.60%)
Jan 15, 2016
6.375
6.344
6.344
6.344
24,152
-0.05(-0.85%)
Jan 14, 2016
6.375
6.429
6.227
6.398
129,218
+0.10(+1.61%)
Jan 13, 2016
6.422
6.453
6.235
6.297
41,795
-0.12(-1.82%)
Jan 12, 2016
6.546
6.663
6.391
6.414
41,215
-0.08(-1.20%)
Jan 11, 2016
6.647
6.733
6.461
6.492
40,359
-0.16(-2.46%)
Jan 08, 2016
6.717
6.749
6.616
6.655
16,746
-0.11(-1.61%)
Jan 07, 2016
6.702
6.780
6.655
6.764
45,133
+0.02(+0.35%)
Jan 06, 2016
6.679
6.803
6.647
6.741
32,658
+0.03(+0.46%)
Jan 05, 2016
6.811
6.811
6.710
6.710
68,975
-0.10(-1.49%)
Jan 04, 2016
6.616
6.811
6.577
6.811
82,296
+0.12(+1.74%)
Dec 31, 2015
6.624
6.694
6.694
6.694
111,256
+0.08(+1.18%)
Dec 30, 2015
6.554
6.679
6.546
6.616
130,036
+0.03(+0.47%)
Dec 29, 2015
6.499
6.655
6.468
6.585
101,359
+0.16(+2.42%)
Dec 28, 2015
6.359
6.476
6.336
6.429
44,804
+0.10(+1.60%)
Dec 24, 2015
6.289
6.328
6.328
6.328
15,159
+0.06(+0.99%)
Dec 23, 2015
6.274
6.414
6.180
6.266
15,987
-0.02(-0.37%)
Dec 22, 2015
6.359
6.359
6.196
6.289
18,024
-0.04(-0.62%)
Dec 21, 2015
6.398
6.492
6.266
6.328
31,588
-0.11(-1.69%)
Dec 18, 2015
6.367
6.461
6.266
6.437
478,810
+0.02(+0.36%)
Dec 17, 2015
6.282
6.562
6.243
6.414
80,285
+0.05(+0.73%)
Dec 16, 2015
6.328
6.398
6.227
6.367
65,543
+0.06(+0.99%)
Dec 15, 2015
6.110
6.422
6.106
6.305
112,427
+0.16(+2.66%)
Dec 14, 2015
6.025
6.243
5.916
6.141
94,362
+0.09(+1.54%)
Dec 11, 2015
6.032
6.087
5.990
6.048
64,641
-0.01(-0.13%)
Dec 10, 2015
6.204
6.297
6.033
6.056
100,996
-0.10(-1.64%)
Dec 09, 2015
6.289
6.328
6.048
6.157
53,654
-0.09(-1.49%)
Dec 08, 2015
6.312
6.398
6.212
6.250
113,520
-0.09(-1.35%)
Dec 07, 2015
6.468
6.491
6.312
6.336
78,843
-0.18(-2.74%)
Dec 04, 2015
6.460
6.576
6.413
6.514
19,853
+0.01(+0.12%)
Dec 03, 2015
6.529
6.530
6.437
6.506
18,473
+0.02(+0.36%)
Dec 02, 2015
6.390
6.514
6.390
6.483
26,870
-0.08(-1.18%)
Dec 01, 2015
6.530
6.576
6.475
6.561
12,723
+0.04(+0.59%)
Nov 30, 2015
6.398
6.522
6.398
6.522
49,402
+0.09(+1.45%)
Nov 27, 2015
6.405
6.514
6.398
6.429
15,516
-0.03(-0.48%)
Nov 25, 2015
6.460
6.460
6.460
6.460
10,445
-0.04(-0.60%)
Nov 24, 2015
6.437
6.530
6.390
6.499
13,316
+0.06(+0.96%)
Nov 23, 2015
6.437
6.506
6.374
6.437
78,881
-0.09(-1.31%)
Nov 20, 2015
6.537
6.592
6.367
6.522
50,170
+0.05(+0.72%)
Nov 19, 2015
6.452
6.576
6.452
6.475
55,695
-0.01(-0.12%)
Nov 18, 2015
6.444
6.506
6.437
6.483
39,344
+0.02(+0.36%)
Nov 17, 2015
6.429
6.468
6.382
6.460
29,304
+0.07(+1.09%)
Nov 16, 2015
6.437
6.514
6.390
6.390
8,468
-0.11(-1.67%)
Nov 13, 2015
6.437
6.550
6.359
6.499
21,981
+0.13(+2.07%)
Nov 12, 2015
6.421
6.475
6.359
6.367
5,822
-0.05(-0.73%)
Nov 11, 2015
6.475
6.506
6.398
6.413
4,453
-0.06(-0.96%)
Nov 10, 2015
6.367
6.483
6.367
6.475
8,695
+0.08(+1.21%)
Nov 09, 2015
6.437
6.437
6.386
6.398
21,827
+0.00(+0.00%)
Nov 06, 2015
6.468
6.509
6.398
6.398
15,514
-0.11(-1.67%)
Nov 05, 2015
6.437
6.553
6.437
6.506
9,619
+0.05(+0.72%)
Nov 04, 2015
6.447
6.475
6.429
6.460
14,118
+0.04(+0.60%)
Nov 03, 2015
6.475
6.475
6.390
6.421
20,229
-0.00(-0.06%)
Nov 02, 2015
6.584
6.584
6.413
6.425
7,804
+0.03(+0.42%)
Oct 30, 2015
6.398
6.437
6.367
6.398
22,024
+0.01(+0.12%)
Oct 29, 2015
6.367
6.468
6.367
6.390
20,201
+0.02(+0.37%)
Oct 28, 2015
6.351
6.483
6.351
6.367
13,405
-0.01(-0.12%)
Oct 27, 2015
6.483
6.553
6.351
6.374
38,725
-0.10(-1.50%)
Oct 26, 2015
6.599
6.607
6.390
6.471
44,427
-0.14(-2.05%)
Oct 23, 2015
6.592
6.607
6.545
6.607
16,490
+0.02(+0.24%)
Oct 22, 2015
6.623
6.623
6.592
6.592
21,041
-0.03(-0.47%)
Oct 21, 2015
6.592
6.623
6.421
6.623
22,132
+0.03(+0.47%)
Oct 20, 2015
6.592
6.623
6.530
6.592
38,823
+0.03(+0.47%)
Oct 16, 2015
6.568
6.561
6.561
6.561
246
-0.02(-0.24%)
Oct 15, 2015
6.475
6.584
6.475
6.576
25,425
+0.12(+1.92%)
Oct 14, 2015
6.499
6.530
6.305
6.452
20,321
-0.10(-1.54%)
Oct 13, 2015
6.592
6.592
6.545
6.553
10,739
-0.08(-1.17%)
Oct 12, 2015
6.630
6.716
6.530
6.630
20,202
+0.04(+0.59%)
Oct 09, 2015
6.429
6.692
6.390
6.592
199,778
+0.14(+2.16%)
Oct 08, 2015
6.359
6.464
6.359
6.452
22,240
+0.09(+1.46%)
Oct 07, 2015
6.405
6.405
6.312
6.359
8,282
-0.02(-0.36%)
Oct 06, 2015
6.413
6.437
6.337
6.382
9,792
+0.03(+0.49%)
Oct 05, 2015
6.561
6.611
6.320
6.351
30,186
-0.29(-4.32%)
Oct 02, 2015
6.460
6.708
6.266
6.638
103,311
+0.12(+1.90%)
Oct 01, 2015
6.374
6.568
6.320
6.514
23,852
+0.14(+2.19%)
Sep 30, 2015
6.421
6.522
6.305
6.374
19,153
-0.02(-0.24%)
Sep 29, 2015
6.475
6.592
6.308
6.390
26,035
-0.04(-0.60%)
Sep 28, 2015
6.374
6.592
6.359
6.429
12,312
+0.06(+0.97%)
Sep 25, 2015
6.429
6.475
6.359
6.367
10,434
-0.01(-0.12%)
Sep 24, 2015
6.390
6.483
6.367
6.374
5,804
-0.06(-0.96%)
Sep 23, 2015
6.522
6.561
6.351
6.437
16,394
-0.08(-1.19%)
Sep 22, 2015
6.398
6.691
6.343
6.514
111,438
+0.15(+2.31%)
Sep 21, 2015
6.351
6.421
6.235
6.367
17,146
+0.27(+4.45%)
Sep 18, 2015
6.377
6.475
6.095
6.095
96,947
-0.29(-4.50%)
Sep 17, 2015
6.537
6.669
6.297
6.382
29,067
-0.13(-2.02%)
Sep 16, 2015
6.700
6.700
6.514
6.514
16,859
-0.19(-2.78%)
Sep 15, 2015
6.708
6.708
6.592
6.700
23,500
+0.05(+0.70%)
Sep 14, 2015
6.708
6.785
6.654
6.654
14,656
-0.06(-0.92%)
Sep 11, 2015
6.677
6.731
6.677
6.716
9,361
+0.02(+0.35%)
Sep 10, 2015
6.707
6.731
6.638
6.692
37,745
+0.03(+0.47%)
Sep 09, 2015
6.452
6.708
6.405
6.661
43,997
+0.23(+3.62%)
Sep 08, 2015
6.406
6.491
6.390
6.429
40,126
+0.03(+0.48%)
Sep 04, 2015
6.321
6.398
6.398
6.398
15,141
+0.02(+0.36%)
Sep 03, 2015
6.336
6.403
6.305
6.375
53,462
+0.07(+1.10%)
Sep 02, 2015
6.436
6.436
6.305
6.305
8,536
+0.04(+0.62%)
Sep 01, 2015
6.475
6.475
6.251
6.266
46,041
-0.15(-2.41%)
Aug 31, 2015
6.375
6.467
6.336
6.421
27,091
+0.03(+0.48%)
Aug 28, 2015
6.212
6.491
6.212
6.390
25,351
+0.13(+2.10%)
Aug 27, 2015
6.220
6.282
6.197
6.259
23,550
+0.05(+0.87%)
Aug 26, 2015
6.220
6.220
6.100
6.205
5,919
+0.02(+0.37%)
Aug 25, 2015
6.181
6.220
6.181
6.181
19,133
+0.02(+0.25%)
Aug 24, 2015
6.181
6.236
5.950
6.166
42,595
-0.04(-0.62%)
Aug 21, 2015
6.205
6.274
6.181
6.205
8,396
-0.04(-0.62%)
Aug 20, 2015
6.236
6.305
6.182
6.243
10,617
-0.04(-0.62%)
Aug 19, 2015
6.197
6.297
6.181
6.282
40,865
+0.00(+0.00%)
Aug 18, 2015
6.253
6.305
6.181
6.282
22,555
+0.03(+0.49%)
Aug 17, 2015
6.135
6.336
6.135
6.251
22,574
-0.02(-0.37%)
Aug 14, 2015
6.205
6.344
6.205
6.274
17,296
+0.02(+0.25%)
Aug 13, 2015
6.266
6.266
6.205
6.259
20,032
+0.08(+1.25%)
Aug 12, 2015
6.258
6.258
6.181
6.181
18,926
-0.15(-2.32%)
Aug 11, 2015
6.282
6.336
6.250
6.328
9,505
-0.02(-0.36%)
Aug 10, 2015
6.297
6.398
6.297
6.351
14,696
+0.09(+1.48%)
Aug 07, 2015
6.297
6.324
6.259
6.259
13,983
-0.02(-0.37%)
Aug 06, 2015
6.351
6.351
6.274
6.282
6,535
-0.06(-0.97%)
Aug 05, 2015
6.452
6.452
6.336
6.344
11,381
+0.04(+0.61%)
Aug 04, 2015
6.336
6.351
6.305
6.305
7,424
+0.00(+0.00%)
Aug 03, 2015
6.297
6.367
6.297
6.305
11,770
-0.02(-0.37%)
Jul 31, 2015
6.297
6.382
6.297
6.328
22,148
+0.03(+0.49%)
Jul 30, 2015
6.297
6.367
6.297
6.297
11,203
-0.02(-0.37%)
Jul 29, 2015
6.297
6.452
6.297
6.321
7,677
+0.05(+0.86%)
Jul 28, 2015
6.367
6.367
6.266
6.266
4,912
-0.03(-0.49%)
Jul 27, 2015
6.220
6.382
6.220
6.297
5,146
-0.01(-0.12%)
Jul 24, 2015
6.382
6.413
6.305
6.305
9,117
-0.07(-1.09%)
Jul 23, 2015
6.413
6.467
6.375
6.375
26,266
-0.04(-0.55%)
Jul 22, 2015
6.336
6.413
6.324
6.410
42,768
+0.11(+1.67%)
Jul 21, 2015
6.181
6.321
6.181
6.305
18,131
+0.06(+0.99%)
Jul 20, 2015
6.336
6.336
6.238
6.243
24,935
-0.08(-1.34%)
Jul 17, 2015
6.243
6.328
6.197
6.328
4,587
+0.03(+0.49%)
Jul 16, 2015
6.297
6.297
6.243
6.297
26,446
+0.04(+0.62%)
Jul 15, 2015
6.275
6.297
6.251
6.259
13,604
+0.00(+0.00%)
Jul 14, 2015
6.321
6.321
6.236
6.259
26,780
+0.04(+0.62%)
Jul 13, 2015
6.189
6.344
6.189
6.220
11,098
+0.02(+0.37%)
Jul 10, 2015
6.328
6.328
6.181
6.197
39,062
-0.05(-0.76%)
Jul 09, 2015
6.228
6.262
6.220
6.245
4,986
+0.01(+0.14%)
Jul 08, 2015
6.328
6.328
6.220
6.236
16,867
-0.08(-1.22%)
Jul 07, 2015
6.259
6.321
6.259
6.313
19,068
+0.03(+0.49%)
Jul 06, 2015
6.344
6.398
6.266
6.282
9,875
-0.02(-0.37%)
Jul 02, 2015
6.406
6.305
6.305
6.305
10,353
+0.00(+0.00%)
Jul 01, 2015
6.406
6.406
6.259
6.305
33,251
-0.07(-1.09%)
Jun 30, 2015
6.444
6.444
6.321
6.375
13,475
+0.00(+0.00%)
Jun 29, 2015
6.375
6.398
6.321
6.375
5,990
+0.08(+1.35%)
Jun 26, 2015
6.452
6.452
6.259
6.290
51,386
-0.13(-2.05%)
Jun 25, 2015
6.359
6.475
6.359
6.421
11,775
+0.08(+1.34%)
Jun 24, 2015
6.205
6.336
6.205
6.336
13,205
+0.00(+0.00%)
Jun 23, 2015
6.336
6.336
6.309
6.336
4,195
+0.00(+0.00%)
Jun 22, 2015
6.297
6.336
6.236
6.336
11,516
+0.04(+0.61%)
Jun 19, 2015
6.297
6.297
6.259
6.297
37,258
+0.01(+0.12%)
Jun 18, 2015
6.158
6.290
6.158
6.290
10,772
+0.06(+0.99%)
Jun 17, 2015
6.265
6.297
6.228
6.228
25,096
-0.06(-0.98%)
Jun 16, 2015
6.297
6.305
6.290
6.290
27,553
-0.02(-0.37%)
Jun 15, 2015
6.313
6.321
6.290
6.313
2,580
-0.07(-1.09%)
Jun 12, 2015
6.174
6.413
6.174
6.382
68,439
+0.14(+2.23%)
Jun 11, 2015
6.297
6.336
6.243
6.243
10,484
-0.05(-0.86%)
Jun 10, 2015
6.305
6.306
6.297
6.297
29,428
+0.02(+0.37%)
Jun 09, 2015
6.274
6.282
6.243
6.274
41,151
-0.01(-0.12%)
Jun 08, 2015
6.274
6.282
6.259
6.282
33,788
-0.03(-0.49%)
Jun 05, 2015
6.274
6.313
6.274
6.313
28,464
+0.04(+0.61%)
Jun 04, 2015
6.274
6.313
6.236
6.274
18,455
-0.01(-0.12%)
Jun 03, 2015
6.274
6.313
6.270
6.282
8,884
+0.01(+0.12%)
Jun 02, 2015
6.159
6.274
6.159
6.274
6,199
+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.