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
Photronics Inc
(NQ:
PLAB
)
24.59
-0.72 (-2.84%)
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, 2018
8.900
8.921
8.700
8.700
569,337
-0.20(-2.25%)
May 30, 2018
9.100
9.200
8.900
8.900
691,455
-0.20(-2.20%)
May 29, 2018
9.200
9.300
9.000
9.100
605,595
-0.15(-1.62%)
May 25, 2018
9.250
9.250
9.250
0
+0.00(+0.00%)
May 24, 2018
9.050
9.300
8.900
9.250
1,075,394
+0.15(+1.65%)
May 23, 2018
9.300
9.350
9.000
9.100
687,958
+0.00(+0.00%)
May 22, 2018
9.850
10.00
8.905
9.100
3,173,822
+0.65(+7.69%)
May 21, 2018
8.000
8.450
8.000
8.450
555,407
+0.50(+6.29%)
May 18, 2018
8.450
8.500
7.900
7.950
663,947
-0.45(-5.36%)
May 17, 2018
8.050
8.500
8.050
8.400
361,545
+0.35(+4.35%)
May 16, 2018
8.050
8.200
8.000
8.050
324,288
+0.05(+0.63%)
May 15, 2018
8.050
8.100
7.900
8.000
222,011
-0.05(-0.62%)
May 14, 2018
8.050
8.250
8.050
8.050
178,457
+0.05(+0.63%)
May 11, 2018
8.200
8.200
8.000
8.000
249,129
-0.25(-3.03%)
May 10, 2018
8.200
8.300
8.100
8.250
229,542
+0.10(+1.23%)
May 09, 2018
8.150
8.400
8.100
8.150
331,038
+0.00(+0.00%)
May 08, 2018
8.000
8.200
7.900
8.150
418,144
+0.15(+1.88%)
May 07, 2018
7.950
8.075
7.800
8.000
209,822
+0.10(+1.27%)
May 04, 2018
7.750
8.025
7.750
7.900
427,234
+0.10(+1.28%)
May 03, 2018
7.850
7.900
7.700
7.800
246,267
-0.05(-0.64%)
May 02, 2018
7.800
7.950
7.775
7.850
299,181
+0.00(+0.00%)
May 01, 2018
7.650
7.850
7.650
7.850
290,215
+0.20(+2.61%)
Apr 30, 2018
7.750
7.825
7.600
7.650
270,627
-0.15(-1.92%)
Apr 27, 2018
7.900
8.000
7.700
7.800
350,058
-0.10(-1.27%)
Apr 26, 2018
7.850
8.050
7.850
7.900
318,662
+0.05(+0.64%)
Apr 25, 2018
7.850
8.000
7.750
7.850
607,883
+0.00(+0.00%)
Apr 24, 2018
7.800
7.950
7.750
7.850
584,042
+0.15(+1.95%)
Apr 23, 2018
7.750
7.875
7.650
7.700
301,482
+0.00(+0.00%)
Apr 20, 2018
7.700
7.950
7.700
7.700
442,443
-0.05(-0.65%)
Apr 19, 2018
8.150
8.200
7.700
7.750
582,103
-0.45(-5.49%)
Apr 18, 2018
8.150
8.300
7.900
8.200
400,938
+0.10(+1.23%)
Apr 17, 2018
8.250
8.350
8.100
8.100
561,426
-0.15(-1.82%)
Apr 16, 2018
8.400
8.400
8.150
8.250
286,470
-0.05(-0.60%)
Apr 13, 2018
8.400
8.500
8.150
8.300
399,019
-0.10(-1.19%)
Apr 12, 2018
8.400
8.450
8.300
8.400
140,639
+0.05(+0.60%)
Apr 11, 2018
8.200
8.375
8.150
8.350
179,187
+0.10(+1.21%)
Apr 10, 2018
8.150
8.350
8.100
8.250
185,857
+0.20(+2.48%)
Apr 09, 2018
8.100
8.300
7.975
8.050
213,853
-0.05(-0.62%)
Apr 06, 2018
8.150
8.300
8.000
8.100
361,838
-0.10(-1.22%)
Apr 05, 2018
8.300
8.400
8.150
8.200
298,047
+0.00(+0.00%)
Apr 04, 2018
7.950
8.250
7.950
8.200
259,099
+0.10(+1.23%)
Apr 03, 2018
8.000
8.150
7.900
8.100
342,802
+0.15(+1.89%)
Apr 02, 2018
8.100
8.175
7.800
7.950
448,476
-0.30(-3.64%)
Mar 29, 2018
8.250
8.250
8.250
0
+0.10(+1.23%)
Mar 28, 2018
8.200
8.300
8.050
8.150
403,566
+0.05(+0.62%)
Mar 27, 2018
8.700
8.750
8.050
8.100
468,348
-0.55(-6.36%)
Mar 26, 2018
8.450
8.650
8.300
8.650
366,104
+0.40(+4.85%)
Mar 23, 2018
8.850
8.950
8.200
8.250
552,635
-0.60(-6.78%)
Mar 22, 2018
9.000
9.050
8.800
8.850
374,738
-0.20(-2.21%)
Mar 21, 2018
8.900
9.150
8.800
9.050
290,022
+0.15(+1.69%)
Mar 20, 2018
8.950
9.050
8.800
8.900
249,578
-0.05(-0.56%)
Mar 19, 2018
9.000
9.025
8.750
8.950
434,539
-0.15(-1.65%)
Mar 16, 2018
9.050
9.150
9.000
9.100
766,187
+0.00(+0.00%)
Mar 15, 2018
9.300
9.300
9.000
9.100
372,372
-0.10(-1.09%)
Mar 14, 2018
9.200
9.300
9.000
9.200
1,251,846
+0.00(+0.00%)
Mar 13, 2018
9.150
9.300
8.950
9.200
1,232,900
+0.15(+1.66%)
Mar 12, 2018
8.900
9.100
8.650
9.050
756,472
+0.25(+2.84%)
Mar 09, 2018
8.650
8.800
8.550
8.800
448,047
+0.20(+2.33%)
Mar 08, 2018
8.450
8.600
8.350
8.600
280,931
+0.20(+2.38%)
Mar 07, 2018
8.100
8.450
8.000
8.400
373,320
+0.15(+1.82%)
Mar 06, 2018
8.100
8.300
8.010
8.250
270,756
+0.20(+2.48%)
Mar 05, 2018
7.950
8.150
7.850
8.050
377,159
+0.10(+1.26%)
Mar 02, 2018
7.800
8.000
7.750
7.950
429,325
+0.05(+0.63%)
Mar 01, 2018
7.800
8.000
7.700
7.900
516,669
+0.10(+1.28%)
Feb 28, 2018
7.950
7.950
7.750
7.800
285,074
-0.10(-1.27%)
Feb 27, 2018
8.050
8.200
7.900
7.900
249,199
-0.15(-1.86%)
Feb 26, 2018
7.650
8.125
7.650
8.050
607,828
+0.30(+3.87%)
Feb 23, 2018
7.700
7.850
7.700
7.750
322,805
+0.05(+0.65%)
Feb 22, 2018
7.650
7.775
7.600
7.700
280,703
+0.05(+0.65%)
Feb 21, 2018
7.750
7.850
7.600
7.650
478,304
-0.05(-0.65%)
Feb 20, 2018
7.750
7.875
7.575
7.700
787,935
-0.05(-0.65%)
Feb 16, 2018
7.750
7.750
7.750
0
-0.35(-4.32%)
Feb 15, 2018
8.100
8.150
7.950
8.100
605,495
+0.10(+1.25%)
Feb 14, 2018
8.200
8.200
7.750
8.000
1,157,407
+0.20(+2.56%)
Feb 13, 2018
7.800
7.825
7.675
7.800
848,833
-0.10(-1.27%)
Feb 12, 2018
7.500
7.900
7.400
7.900
964,234
+0.40(+5.33%)
Feb 09, 2018
7.500
7.850
7.200
7.500
950,069
+0.05(+0.67%)
Feb 08, 2018
7.750
7.800
7.350
7.450
865,658
-0.25(-3.25%)
Feb 07, 2018
7.850
7.950
7.800
7.700
560,606
-0.15(-1.91%)
Feb 06, 2018
7.500
7.900
7.400
7.850
800,591
+0.05(+0.64%)
Feb 05, 2018
7.900
8.025
7.650
7.800
451,058
-0.10(-1.27%)
Feb 02, 2018
8.250
8.250
7.900
7.900
609,138
-0.45(-5.39%)
Feb 01, 2018
8.400
8.450
8.275
8.350
629,235
-0.05(-0.60%)
Jan 31, 2018
8.450
8.525
8.300
8.400
950,420
-0.05(-0.59%)
Jan 30, 2018
8.350
8.550
8.300
8.450
455,040
+0.05(+0.60%)
Jan 29, 2018
8.500
8.600
8.325
8.400
424,036
-0.10(-1.18%)
Jan 26, 2018
8.400
8.600
8.350
8.500
354,669
+0.10(+1.19%)
Jan 25, 2018
8.800
8.885
8.350
8.400
555,226
-0.30(-3.45%)
Jan 24, 2018
8.900
8.950
8.550
8.700
644,184
-0.20(-2.25%)
Jan 23, 2018
8.900
9.000
8.800
8.900
485,212
-0.05(-0.56%)
Jan 22, 2018
8.900
8.995
8.750
8.950
453,201
+0.05(+0.56%)
Jan 19, 2018
8.750
8.950
8.700
8.900
431,302
+0.15(+1.71%)
Jan 18, 2018
8.800
8.850
8.675
8.750
473,064
-0.05(-0.57%)
Jan 17, 2018
8.550
8.800
8.500
8.800
497,887
+0.30(+3.53%)
Jan 16, 2018
8.600
8.650
8.350
8.500
711,958
-0.05(-0.58%)
Jan 12, 2018
8.550
8.550
8.550
0
+0.10(+1.18%)
Jan 11, 2018
8.400
8.575
8.350
8.450
301,242
+0.05(+0.60%)
Jan 10, 2018
8.200
8.400
557,169
-0.15(-1.75%)
Jan 09, 2018
8.800
8.800
8.500
8.550
643,246
-0.25(-2.84%)
Jan 08, 2018
8.700
8.950
8.550
8.800
537,626
+0.10(+1.15%)
Jan 05, 2018
8.750
8.800
8.600
8.700
335,306
-0.05(-0.57%)
Jan 04, 2018
8.700
8.800
8.600
8.750
310,498
+0.10(+1.16%)
Jan 03, 2018
8.600
8.700
8.550
8.650
474,615
+0.05(+0.58%)
Jan 02, 2018
8.550
8.700
8.500
8.600
458,821
+0.07(+0.88%)
Dec 29, 2017
8.525
8.525
8.525
0
+0.03(+0.29%)
Dec 28, 2017
8.550
8.550
8.450
8.500
442,613
-0.05(-0.58%)
Dec 27, 2017
8.600
8.650
8.400
8.550
306,897
-0.10(-1.16%)
Dec 26, 2017
8.650
8.700
8.550
8.650
214,213
+0.00(+0.00%)
Dec 22, 2017
8.800
8.800
8.575
8.650
221,241
-0.15(-1.70%)
Dec 21, 2017
8.900
8.950
8.750
8.800
465,038
-0.05(-0.56%)
Dec 20, 2017
8.800
8.900
8.700
8.850
324,719
+0.10(+1.14%)
Dec 19, 2017
8.800
8.950
8.750
8.750
327,093
-0.10(-1.13%)
Dec 18, 2017
8.800
8.950
8.700
8.850
599,900
+0.15(+1.72%)
Dec 15, 2017
8.600
8.800
8.600
8.700
1,487,002
+0.10(+1.16%)
Dec 14, 2017
8.600
8.750
8.500
8.600
476,645
+0.00(+0.00%)
Dec 13, 2017
8.750
8.925
8.525
8.600
565,805
-0.15(-1.71%)
Dec 12, 2017
8.900
8.950
8.700
8.750
644,100
-0.10(-1.13%)
Dec 11, 2017
8.900
9.050
8.725
8.850
632,343
-0.05(-0.56%)
Dec 08, 2017
9.300
9.300
8.800
8.900
675,702
-0.22(-2.47%)
Dec 07, 2017
9.150
9.300
9.100
9.125
384,844
+0.00(+0.00%)
Dec 06, 2017
9.050
9.150
8.850
9.125
660,076
+0.12(+1.39%)
Dec 05, 2017
9.150
9.275
8.900
9.000
522,565
-0.20(-2.17%)
Dec 04, 2017
9.600
9.600
9.150
9.200
518,226
-0.30(-3.16%)
Dec 01, 2017
9.550
9.650
9.250
9.500
788,089
-0.15(-1.55%)
Nov 30, 2017
10.50
10.50
9.650
9.650
769,969
-0.80(-7.66%)
Nov 29, 2017
10.00
10.60
9.975
10.45
1,794,716
+1.10(+11.76%)
Nov 28, 2017
9.200
9.400
9.100
9.350
492,424
+0.22(+2.47%)
Nov 27, 2017
9.450
9.450
9.050
9.125
384,172
-0.32(-3.44%)
Nov 24, 2017
9.200
9.450
9.050
9.450
306,956
+0.32(+3.56%)
Nov 22, 2017
9.100
9.300
8.950
9.125
454,953
+0.03(+0.27%)
Nov 21, 2017
8.900
9.250
8.875
9.100
875,817
+0.30(+3.41%)
Nov 20, 2017
8.800
8.900
8.700
8.800
919,134
+0.05(+0.57%)
Nov 17, 2017
8.850
8.950
8.700
8.750
825,427
-0.10(-1.13%)
Nov 16, 2017
8.900
9.050
8.800
8.850
969,450
+0.05(+0.57%)
Nov 15, 2017
8.950
9.100
8.750
8.800
741,701
-0.25(-2.76%)
Nov 14, 2017
9.050
9.150
8.850
9.050
260,277
+0.00(+0.00%)
Nov 13, 2017
9.100
9.300
8.975
9.050
439,527
-0.05(-0.55%)
Nov 10, 2017
9.150
9.200
8.800
9.100
307,538
+0.00(+0.00%)
Nov 09, 2017
9.000
9.150
8.900
9.100
235,806
+0.05(+0.55%)
Nov 08, 2017
8.950
9.100
8.875
9.050
324,426
+0.05(+0.56%)
Nov 07, 2017
9.250
9.300
8.875
9.000
410,393
-0.20(-2.17%)
Nov 06, 2017
9.050
9.250
9.050
9.200
278,451
+0.05(+0.55%)
Nov 03, 2017
9.650
9.650
9.125
9.150
534,396
-0.55(-5.67%)
Nov 02, 2017
9.400
9.750
9.400
9.700
546,896
+0.25(+2.65%)
Nov 01, 2017
9.800
9.825
9.350
9.450
337,657
-0.25(-2.58%)
Oct 31, 2017
9.450
9.750
9.250
9.700
784,879
+0.30(+3.19%)
Oct 30, 2017
9.600
9.600
9.350
9.400
308,683
-0.15(-1.57%)
Oct 27, 2017
9.450
9.600
9.300
9.550
784,057
+0.15(+1.60%)
Oct 26, 2017
9.450
9.500
9.300
9.400
226,784
-0.05(-0.53%)
Oct 25, 2017
9.400
9.500
9.250
9.450
446,336
+0.05(+0.53%)
Oct 24, 2017
9.350
9.450
9.300
9.400
479,483
+0.05(+0.53%)
Oct 23, 2017
9.400
9.500
9.250
9.350
322,941
-0.05(-0.53%)
Oct 20, 2017
9.550
9.550
9.350
9.400
376,455
-0.05(-0.53%)
Oct 19, 2017
9.500
9.550
9.325
9.450
650,233
-0.15(-1.56%)
Oct 18, 2017
9.450
9.600
9.400
9.600
564,581
+0.20(+2.13%)
Oct 17, 2017
9.500
9.650
9.400
9.400
468,319
-0.10(-1.05%)
Oct 16, 2017
9.400
9.550
9.400
9.500
420,543
+0.10(+1.06%)
Oct 13, 2017
9.450
9.550
9.375
9.400
481,424
+0.00(+0.00%)
Oct 12, 2017
9.250
9.550
9.250
9.400
759,918
+0.10(+1.08%)
Oct 11, 2017
9.150
9.350
9.050
9.300
989,797
+0.20(+2.20%)
Oct 10, 2017
9.150
9.250
9.050
9.100
850,843
+0.00(+0.00%)
Oct 09, 2017
9.200
9.250
9.050
9.100
689,801
-0.05(-0.55%)
Oct 06, 2017
9.000
9.300
8.900
9.150
1,488,562
+0.05(+0.55%)
Oct 05, 2017
9.050
9.125
8.900
9.100
11,932,128
+0.05(+0.55%)
Oct 04, 2017
9.350
9.350
9.000
9.050
1,837,594
-0.30(-3.21%)
Oct 03, 2017
9.100
9.400
9.000
9.350
1,586,322
+0.30(+3.31%)
Oct 02, 2017
8.850
9.150
8.825
9.050
1,609,416
+0.20(+2.26%)
Sep 29, 2017
9.450
9.450
8.675
8.850
3,977,993
+0.50(+5.99%)
Sep 28, 2017
8.200
8.450
8.100
8.350
362,975
+0.15(+1.83%)
Sep 27, 2017
8.345
8.200
555,979
+0.30(+3.80%)
Sep 26, 2017
7.900
7.975
7.850
7.900
621,433
+0.00(+0.00%)
Sep 25, 2017
7.950
8.000
7.800
7.900
643,728
-0.05(-0.63%)
Sep 22, 2017
7.950
8.100
7.875
7.950
549,691
+0.00(+0.00%)
Sep 21, 2017
8.000
8.100
7.900
7.950
772,691
-0.10(-1.24%)
Sep 20, 2017
8.200
8.200
7.825
8.050
835,817
-0.05(-0.62%)
Sep 19, 2017
7.950
8.250
7.950
8.100
2,460,500
+0.10(+1.25%)
Sep 18, 2017
8.050
8.200
7.900
8.000
985,935
+0.00(+0.00%)
Sep 15, 2017
8.000
8.150
7.875
8.000
1,644,544
+0.15(+1.91%)
Sep 14, 2017
7.950
8.200
7.775
7.850
804,315
-0.10(-1.26%)
Sep 13, 2017
7.900
8.025
7.750
7.950
627,999
+0.05(+0.63%)
Sep 12, 2017
8.000
8.025
7.850
7.900
604,314
+0.00(+0.00%)
Sep 11, 2017
7.850
7.950
7.800
7.900
397,456
+0.15(+1.94%)
Sep 08, 2017
7.900
7.900
7.625
7.750
452,303
-0.10(-1.27%)
Sep 07, 2017
7.950
8.050
7.775
7.850
343,768
-0.10(-1.26%)
Sep 06, 2017
7.850
8.000
7.675
7.950
434,431
+0.20(+2.58%)
Sep 05, 2017
7.950
8.050
7.700
7.750
497,620
-0.25(-3.12%)
Sep 01, 2017
7.950
8.050
7.850
8.000
397,711
+0.10(+1.27%)
Aug 31, 2017
7.900
8.100
7.825
7.900
837,792
-0.05(-0.63%)
Aug 30, 2017
7.800
8.100
7.800
7.950
375,119
+0.15(+1.92%)
Aug 29, 2017
7.700
7.850
7.650
7.800
355,929
+0.00(+0.00%)
Aug 28, 2017
7.550
7.900
7.550
7.800
819,476
-0.10(-1.27%)
Aug 25, 2017
7.850
7.975
7.800
7.900
289,811
+0.05(+0.64%)
Aug 24, 2017
7.900
7.900
7.800
7.850
182,010
+0.00(+0.00%)
Aug 23, 2017
7.900
7.950
7.725
7.850
346,248
-0.10(-1.26%)
Aug 22, 2017
7.600
8.050
7.600
7.950
449,330
+0.30(+3.92%)
Aug 21, 2017
7.600
7.800
7.550
7.650
729,516
+0.10(+1.32%)
Aug 18, 2017
7.650
7.850
7.550
7.550
1,449,429
-0.20(-2.58%)
Aug 17, 2017
7.950
8.000
7.650
7.750
1,231,209
-0.20(-2.52%)
Aug 16, 2017
7.800
8.050
7.750
7.950
1,564,511
+0.10(+1.27%)
Aug 15, 2017
8.050
8.350
7.700
7.850
3,251,252
-2.00(-20.30%)
Aug 14, 2017
9.600
9.900
9.500
9.850
375,388
+0.35(+3.68%)
Aug 11, 2017
9.650
9.675
9.425
9.500
307,714
-0.05(-0.52%)
Aug 10, 2017
9.650
9.800
9.500
9.550
348,625
-0.15(-1.55%)
Aug 09, 2017
9.750
9.800
9.650
9.700
304,176
-0.10(-1.02%)
Aug 08, 2017
9.750
9.850
9.675
9.800
276,405
+0.00(+0.00%)
Aug 07, 2017
9.850
9.900
9.750
9.800
330,317
-0.05(-0.51%)
Aug 04, 2017
9.900
9.950
9.700
9.850
707,216
-0.05(-0.51%)
Aug 03, 2017
10.00
10.05
9.850
9.900
515,226
-0.05(-0.50%)
Aug 02, 2017
10.00
10.05
9.825
9.950
730,711
-0.05(-0.50%)
Aug 01, 2017
10.05
10.10
9.950
10.00
175,809
-0.05(-0.50%)
Jul 31, 2017
9.950
10.10
9.900
10.05
539,005
+0.05(+0.50%)
Jul 28, 2017
10.05
10.07
9.950
10.00
195,254
-0.10(-0.99%)
Jul 27, 2017
10.40
10.45
9.900
10.10
356,553
-0.30(-2.88%)
Jul 26, 2017
10.25
10.45
10.05
10.40
373,935
+0.20(+1.96%)
Jul 25, 2017
10.20
10.30
10.05
10.20
300,175
+0.00(+0.00%)
Jul 24, 2017
10.15
10.20
10.03
10.20
234,380
+0.05(+0.49%)
Jul 21, 2017
10.30
10.30
10.05
10.15
222,602
-0.10(-0.98%)
Jul 20, 2017
10.30
10.20
10.25
155,022
-0.05(-0.49%)
Jul 19, 2017
10.25
10.30
9.950
10.30
357,381
+0.10(+0.98%)
Jul 18, 2017
10.15
10.20
10.05
10.20
197,339
+0.05(+0.49%)
Jul 17, 2017
10.10
10.20
10.00
10.15
307,628
+0.00(+0.00%)
Jul 14, 2017
9.950
10.15
9.950
10.15
151,694
+0.20(+2.01%)
Jul 13, 2017
9.900
10.05
9.850
9.950
571,368
+0.05(+0.51%)
Jul 12, 2017
10.00
10.05
9.875
9.900
520,862
+0.00(+0.00%)
Jul 11, 2017
9.750
9.900
9.675
9.900
291,812
+0.20(+2.06%)
Jul 10, 2017
9.600
9.800
9.550
9.700
353,917
+0.10(+1.04%)
Jul 07, 2017
9.550
9.700
9.550
9.600
158,237
+0.10(+1.05%)
Jul 06, 2017
9.400
9.600
9.400
9.500
621,874
+0.00(+0.00%)
Jul 05, 2017
9.400
9.600
9.300
9.500
389,541
+0.10(+1.06%)
Jul 03, 2017
9.350
9.500
9.300
9.400
371,477
+0.00(+0.00%)
Jun 30, 2017
9.400
9.500
9.325
9.400
624,862
+0.05(+0.53%)
Jun 29, 2017
9.650
9.650
9.250
9.350
519,885
-0.30(-3.11%)
Jun 28, 2017
9.400
9.650
9.300
9.650
487,225
+0.35(+3.76%)
Jun 27, 2017
9.500
9.550
9.300
9.300
591,926
-0.20(-2.11%)
Jun 26, 2017
9.600
9.700
9.350
9.500
446,365
-0.10(-1.04%)
Jun 23, 2017
9.750
9.600
880,456
+0.10(+1.05%)
Jun 22, 2017
9.650
9.800
9.450
9.500
407,056
-0.15(-1.55%)
Jun 21, 2017
9.700
9.850
9.450
9.650
929,092
-0.05(-0.52%)
Jun 20, 2017
9.950
10.00
9.600
9.700
504,245
-0.30(-3.00%)
Jun 19, 2017
10.00
10.10
9.900
10.00
281,807
+0.05(+0.50%)
Jun 16, 2017
9.900
10.10
9.800
9.950
667,900
-0.05(-0.50%)
Jun 15, 2017
10.05
10.15
9.950
10.00
447,385
-0.20(-1.96%)
Jun 14, 2017
10.35
10.35
10.00
10.20
449,469
-0.15(-1.45%)
Jun 13, 2017
10.25
10.40
10.00
10.35
518,584
+0.20(+1.97%)
Jun 12, 2017
10.25
10.40
10.00
10.15
301,457
-0.15(-1.46%)
Jun 09, 2017
10.65
10.80
10.20
10.30
537,244
-0.30(-2.83%)
Jun 08, 2017
10.30
10.62
10.25
10.60
700,541
+0.30(+2.91%)
Jun 07, 2017
10.35
10.42
10.20
10.30
635,683
+0.00(+0.00%)
Jun 06, 2017
10.45
10.50
10.25
10.30
291,570
-0.17(-1.67%)
Jun 05, 2017
10.60
10.70
10.35
10.47
452,170
-0.12(-1.18%)
Jun 02, 2017
10.20
10.68
10.20
10.60
545,071
+0.40(+3.92%)
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.