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, 2019
8.310
8.310
8.060
8.110
551,400
-0.32(-3.80%)
May 30, 2019
8.380
8.510
8.310
8.430
380,216
+0.10(+1.20%)
May 29, 2019
8.260
8.380
8.210
8.330
420,038
+0.01(+0.12%)
May 28, 2019
8.260
8.510
8.260
8.320
432,303
+0.07(+0.85%)
May 24, 2019
8.370
8.490
8.200
8.250
311,500
-0.10(-1.20%)
May 23, 2019
8.580
8.660
8.140
8.350
641,164
-0.58(-6.49%)
May 22, 2019
9.000
9.390
8.810
8.930
807,524
+0.47(+5.56%)
May 21, 2019
8.400
8.510
8.350
8.460
928,491
+0.17(+2.05%)
May 20, 2019
8.560
8.630
8.260
8.290
432,754
-0.41(-4.71%)
May 17, 2019
8.820
8.950
8.690
8.700
262,000
-0.22(-2.47%)
May 16, 2019
8.810
8.970
8.670
8.920
246,649
+0.08(+0.90%)
May 15, 2019
8.830
8.920
8.800
8.840
414,994
-0.06(-0.67%)
May 14, 2019
8.990
9.030
8.820
8.900
855,632
-0.05(-0.56%)
May 13, 2019
9.200
9.200
8.850
8.950
542,684
-0.40(-4.28%)
May 10, 2019
9.370
9.430
9.230
9.350
180,100
-0.05(-0.53%)
May 09, 2019
9.450
9.450
9.220
9.400
321,607
-0.12(-1.26%)
May 08, 2019
9.520
9.610
9.450
9.520
414,283
-0.04(-0.42%)
May 07, 2019
9.470
9.580
9.420
9.560
348,851
+0.01(+0.10%)
May 06, 2019
9.410
9.570
9.340
9.550
243,370
-0.05(-0.52%)
May 03, 2019
9.380
9.605
9.370
9.600
169,900
+0.24(+2.56%)
May 02, 2019
9.300
9.430
9.260
9.360
153,605
+0.04(+0.43%)
May 01, 2019
9.400
9.480
9.300
9.320
650,804
-0.02(-0.21%)
Apr 30, 2019
9.430
9.500
9.325
9.340
316,402
-0.09(-0.95%)
Apr 29, 2019
9.400
9.480
9.340
9.430
195,274
+0.00(+0.00%)
Apr 26, 2019
9.310
9.430
9.170
9.430
271,800
+0.06(+0.64%)
Apr 25, 2019
9.600
9.600
9.320
9.370
270,272
-0.18(-1.88%)
Apr 24, 2019
9.410
9.600
9.410
9.550
305,718
+0.15(+1.60%)
Apr 23, 2019
9.270
9.410
9.160
9.400
492,948
+0.20(+2.17%)
Apr 22, 2019
9.360
9.360
9.135
9.200
198,747
-0.18(-1.92%)
Apr 18, 2019
9.420
9.480
9.330
9.380
221,700
-0.07(-0.74%)
Apr 17, 2019
9.400
9.490
9.335
9.450
408,809
+0.14(+1.50%)
Apr 16, 2019
9.110
9.410
9.110
9.310
563,636
+0.22(+2.42%)
Apr 15, 2019
9.220
9.300
9.060
9.090
272,623
-0.12(-1.30%)
Apr 12, 2019
9.400
9.400
9.190
9.210
345,500
-0.11(-1.18%)
Apr 11, 2019
9.550
9.550
9.250
9.320
414,755
-0.21(-2.20%)
Apr 10, 2019
9.550
9.590
9.460
9.530
442,010
-0.02(-0.21%)
Apr 09, 2019
9.620
9.680
9.520
9.550
398,984
-0.10(-1.04%)
Apr 08, 2019
9.520
9.670
9.510
9.650
227,635
+0.10(+1.05%)
Apr 05, 2019
9.550
9.630
9.500
9.550
244,100
-0.01(-0.10%)
Apr 04, 2019
9.550
9.590
9.435
9.560
521,814
+0.02(+0.21%)
Apr 03, 2019
9.670
9.810
9.515
9.540
429,486
-0.02(-0.21%)
Apr 02, 2019
9.600
9.630
9.495
9.560
301,703
-0.02(-0.21%)
Apr 01, 2019
9.480
9.670
9.480
9.580
397,799
+0.13(+1.38%)
Mar 29, 2019
9.500
9.660
9.420
9.450
835,600
+0.02(+0.21%)
Mar 28, 2019
9.300
9.450
9.300
9.430
494,011
+0.14(+1.51%)
Mar 27, 2019
9.300
9.410
9.160
9.290
373,351
-0.03(-0.32%)
Mar 26, 2019
9.260
9.450
9.143
9.320
519,096
+0.07(+0.76%)
Mar 25, 2019
9.080
9.300
9.020
9.250
543,382
+0.16(+1.76%)
Mar 22, 2019
9.400
9.440
9.090
9.090
531,600
-0.35(-3.71%)
Mar 21, 2019
9.330
9.490
9.330
9.440
705,572
+0.11(+1.18%)
Mar 20, 2019
9.430
9.500
9.270
9.330
657,777
-0.05(-0.53%)
Mar 19, 2019
9.330
9.460
9.330
9.380
507,532
+0.08(+0.86%)
Mar 18, 2019
9.220
9.310
9.190
9.300
458,631
+0.04(+0.43%)
Mar 15, 2019
9.240
9.470
9.200
9.260
1,186,800
+0.09(+0.98%)
Mar 14, 2019
9.390
9.420
9.140
9.170
547,505
-0.24(-2.55%)
Mar 13, 2019
9.430
9.505
9.310
9.410
812,789
-0.02(-0.21%)
Mar 12, 2019
9.710
9.790
9.340
9.430
793,408
-0.26(-2.68%)
Mar 11, 2019
9.630
9.710
9.590
9.690
904,316
+0.10(+1.04%)
Mar 08, 2019
9.580
9.800
9.520
9.590
794,600
-0.03(-0.31%)
Mar 07, 2019
9.750
9.790
9.555
9.620
707,288
-0.14(-1.43%)
Mar 06, 2019
9.770
9.930
9.620
9.760
1,148,228
-0.02(-0.20%)
Mar 05, 2019
9.930
10.04
9.730
9.780
605,461
-0.15(-1.51%)
Mar 04, 2019
9.900
10.10
9.870
9.930
1,204,430
+0.05(+0.51%)
Mar 01, 2019
9.870
9.950
9.700
9.880
818,500
+0.07(+0.71%)
Feb 28, 2019
9.780
9.890
9.580
9.810
910,985
-0.02(-0.20%)
Feb 27, 2019
9.930
9.990
9.592
9.830
963,568
-0.14(-1.40%)
Feb 26, 2019
10.25
10.29
9.820
9.970
1,731,037
-0.31(-3.02%)
Feb 25, 2019
10.53
10.65
10.16
10.28
1,079,956
-0.17(-1.63%)
Feb 22, 2019
10.60
10.63
10.29
10.45
1,314,600
-0.04(-0.38%)
Feb 21, 2019
11.02
11.30
10.47
10.49
1,814,765
-0.88(-7.74%)
Feb 20, 2019
11.41
11.44
11.29
11.37
645,089
-0.03(-0.26%)
Feb 19, 2019
11.45
11.56
11.34
11.40
663,603
-0.03(-0.26%)
Feb 15, 2019
11.45
11.58
11.38
11.43
683,600
+0.01(+0.09%)
Feb 14, 2019
11.27
11.57
11.23
11.42
899,027
+0.15(+1.33%)
Feb 13, 2019
11.02
11.34
11.02
11.27
502,821
+0.25(+2.27%)
Feb 12, 2019
10.91
11.20
10.91
11.02
479,234
+0.12(+1.10%)
Feb 11, 2019
10.61
10.91
10.61
10.90
370,313
+0.16(+1.49%)
Feb 08, 2019
10.68
10.84
10.62
10.74
366,200
-0.03(-0.28%)
Feb 07, 2019
10.96
10.99
10.76
10.77
514,872
-0.25(-2.27%)
Feb 06, 2019
10.74
11.14
10.74
11.02
572,926
+0.30(+2.80%)
Feb 05, 2019
10.84
10.84
10.67
10.72
353,245
-0.11(-1.02%)
Feb 04, 2019
10.78
11.03
10.68
10.83
783,611
+0.05(+0.46%)
Feb 01, 2019
10.67
10.92
10.67
10.78
439,400
+0.09(+0.84%)
Jan 31, 2019
10.69
10.71
10.56
10.69
450,081
-0.06(-0.56%)
Jan 30, 2019
10.65
10.84
10.62
10.75
329,666
+0.16(+1.51%)
Jan 29, 2019
10.52
10.64
10.48
10.59
386,183
+0.07(+0.67%)
Jan 28, 2019
10.32
10.70
10.29
10.52
396,240
+0.04(+0.38%)
Jan 25, 2019
10.40
10.54
10.33
10.48
604,100
+0.16(+1.55%)
Jan 24, 2019
9.940
10.32
9.658
10.32
1,038,159
+0.44(+4.45%)
Jan 23, 2019
9.880
10.09
9.730
9.880
490,795
+0.03(+0.30%)
Jan 22, 2019
10.19
10.32
9.760
9.850
797,601
-0.42(-4.09%)
Jan 18, 2019
10.27
10.41
10.15
10.27
635,100
+0.05(+0.49%)
Jan 17, 2019
10.39
10.52
10.04
10.22
908,290
-0.21(-2.01%)
Jan 16, 2019
10.44
10.55
10.35
10.43
491,193
+0.06(+0.58%)
Jan 15, 2019
10.44
10.59
10.30
10.37
476,556
-0.08(-0.77%)
Jan 14, 2019
10.46
10.55
10.23
10.45
691,070
-0.03(-0.29%)
Jan 11, 2019
10.37
10.62
10.33
10.48
512,300
+0.10(+0.96%)
Jan 10, 2019
10.37
10.51
10.21
10.38
755,461
-0.02(-0.19%)
Jan 09, 2019
9.920
10.45
9.920
10.40
2,021,592
+0.57(+5.80%)
Jan 08, 2019
9.920
10.05
9.700
9.830
558,163
-0.02(-0.20%)
Jan 07, 2019
9.740
9.880
9.610
9.850
685,681
+0.17(+1.76%)
Jan 04, 2019
9.630
9.745
9.580
9.680
1,032,800
+0.21(+2.22%)
Jan 03, 2019
9.640
9.640
9.320
9.470
698,831
-0.31(-3.17%)
Jan 02, 2019
9.600
9.880
9.600
9.780
994,678
+0.10(+1.03%)
Dec 31, 2018
9.700
9.700
9.500
9.680
360,800
-0.01(-0.10%)
Dec 28, 2018
9.690
9.880
9.630
9.690
737,500
+0.07(+0.73%)
Dec 27, 2018
9.380
9.740
9.280
9.620
615,281
+0.08(+0.84%)
Dec 26, 2018
9.230
9.590
9.230
9.540
1,000,687
+0.37(+4.03%)
Dec 24, 2018
9.100
9.470
9.010
9.170
351,000
-0.01(-0.11%)
Dec 21, 2018
9.460
9.550
9.045
9.180
1,150,600
-0.26(-2.75%)
Dec 20, 2018
9.350
9.550
9.350
9.440
898,414
+0.09(+0.96%)
Dec 19, 2018
9.840
9.840
9.280
9.350
571,085
-0.51(-5.17%)
Dec 18, 2018
9.900
10.15
9.830
9.860
720,300
-0.02(-0.20%)
Dec 17, 2018
10.02
10.11
9.830
9.880
599,793
-0.22(-2.18%)
Dec 14, 2018
10.01
10.22
9.930
10.10
1,031,000
+0.08(+0.80%)
Dec 13, 2018
9.510
10.23
9.510
10.02
2,706,944
+0.54(+5.70%)
Dec 12, 2018
9.550
9.784
9.050
9.480
923,536
-0.10(-1.04%)
Dec 11, 2018
9.280
9.660
9.220
9.580
569,474
+0.45(+4.93%)
Dec 10, 2018
9.040
9.200
9.000
9.130
487,220
+0.07(+0.77%)
Dec 07, 2018
9.580
9.580
9.050
9.060
440,300
-0.47(-4.93%)
Dec 06, 2018
9.250
9.550
9.200
9.530
408,874
+0.18(+1.93%)
Dec 04, 2018
9.810
9.850
9.340
9.350
640,200
-0.51(-5.17%)
Dec 03, 2018
9.800
9.870
9.640
9.860
238,156
+0.16(+1.65%)
Nov 30, 2018
9.590
9.710
9.470
9.700
389,100
+0.06(+0.62%)
Nov 29, 2018
9.790
9.870
9.630
9.640
185,495
-0.23(-2.33%)
Nov 28, 2018
9.730
9.880
9.510
9.870
256,522
+0.20(+2.07%)
Nov 27, 2018
9.690
9.830
9.560
9.670
217,410
-0.03(-0.31%)
Nov 26, 2018
9.810
9.850
9.620
9.700
240,826
+0.00(+0.00%)
Nov 23, 2018
9.600
9.760
9.600
9.700
105,100
+0.05(+0.52%)
Nov 21, 2018
9.650
9.650
9.650
0
+0.03(+0.31%)
Nov 20, 2018
9.500
9.860
9.500
9.620
211,373
+0.01(+0.10%)
Nov 19, 2018
9.960
9.960
9.500
9.610
238,491
-0.44(-4.38%)
Nov 16, 2018
9.720
10.08
9.680
10.05
571,400
+0.20(+2.03%)
Nov 15, 2018
9.510
9.860
9.510
9.850
214,975
+0.34(+3.58%)
Nov 14, 2018
9.550
9.610
9.500
9.510
381,566
+0.06(+0.63%)
Nov 13, 2018
9.440
9.610
9.440
9.450
424,274
+0.09(+0.96%)
Nov 12, 2018
9.600
9.660
9.340
9.360
460,273
-0.30(-3.11%)
Nov 09, 2018
9.890
9.890
9.500
9.660
325,700
-0.24(-2.42%)
Nov 08, 2018
10.00
10.02
9.860
9.900
240,281
-0.08(-0.80%)
Nov 07, 2018
10.05
10.07
9.880
9.980
230,638
-0.02(-0.20%)
Nov 06, 2018
10.16
10.20
9.890
10.00
200,926
-0.14(-1.38%)
Nov 05, 2018
10.21
10.21
9.950
10.14
312,995
-0.04(-0.39%)
Nov 02, 2018
10.13
10.19
9.990
10.18
311,900
+0.11(+1.09%)
Nov 01, 2018
9.800
10.09
9.800
10.07
383,954
+0.33(+3.39%)
Oct 31, 2018
9.820
9.840
9.660
9.740
349,986
+0.03(+0.31%)
Oct 30, 2018
9.500
9.790
9.370
9.710
232,658
+0.21(+2.21%)
Oct 29, 2018
9.530
9.640
9.490
9.500
346,858
+0.04(+0.42%)
Oct 26, 2018
9.400
9.680
9.270
9.460
367,600
-0.09(-0.94%)
Oct 25, 2018
9.270
9.590
9.270
9.550
338,406
+0.34(+3.69%)
Oct 24, 2018
9.480
9.580
9.200
9.210
519,534
-0.32(-3.36%)
Oct 23, 2018
9.410
9.630
9.320
9.530
386,169
+0.00(+0.00%)
Oct 22, 2018
9.750
9.810
9.470
9.530
313,012
-0.09(-0.94%)
Oct 19, 2018
9.690
9.880
9.580
9.620
264,500
-0.05(-0.52%)
Oct 18, 2018
9.670
9.780
9.420
9.670
410,200
-0.04(-0.41%)
Oct 17, 2018
10.20
10.25
9.670
9.710
557,083
-0.48(-4.71%)
Oct 16, 2018
9.860
10.20
9.810
10.19
603,587
+0.40(+4.09%)
Oct 15, 2018
9.470
9.860
9.450
9.790
820,239
+0.58(+6.30%)
Oct 12, 2018
9.260
9.350
9.150
9.210
533,600
+0.12(+1.32%)
Oct 11, 2018
9.160
9.410
9.070
9.090
580,172
-0.08(-0.87%)
Oct 10, 2018
9.230
9.390
9.030
9.170
649,013
-0.11(-1.19%)
Oct 09, 2018
9.240
9.330
9.130
9.280
659,350
+0.05(+0.54%)
Oct 08, 2018
9.230
9.440
9.150
9.230
355,797
-0.06(-0.65%)
Oct 05, 2018
9.500
9.510
9.130
9.290
446,200
-0.23(-2.42%)
Oct 04, 2018
9.620
9.630
9.500
9.520
352,660
-0.14(-1.45%)
Oct 03, 2018
9.630
9.745
9.450
9.660
313,494
+0.09(+0.94%)
Oct 02, 2018
9.630
9.770
9.520
9.570
238,103
-0.10(-1.03%)
Oct 01, 2018
9.840
9.865
9.580
9.670
373,361
-0.18(-1.83%)
Sep 28, 2018
9.600
9.900
9.600
9.850
268,400
+0.25(+2.60%)
Sep 27, 2018
9.550
9.700
9.550
9.600
200,270
+0.03(+0.26%)
Sep 26, 2018
9.550
9.750
9.500
9.575
273,908
-0.03(-0.26%)
Sep 25, 2018
9.750
9.750
9.500
9.600
335,582
-0.10(-1.03%)
Sep 24, 2018
9.800
9.850
9.600
9.700
286,998
-0.20(-2.02%)
Sep 21, 2018
9.900
9.950
9.725
9.900
917,400
+0.00(+0.00%)
Sep 20, 2018
9.800
9.950
9.750
9.900
394,334
+0.20(+2.06%)
Sep 19, 2018
9.550
9.750
9.500
9.700
484,752
+0.10(+1.04%)
Sep 18, 2018
9.650
9.873
9.550
9.600
305,833
+0.00(+0.00%)
Sep 17, 2018
9.800
9.825
9.575
9.600
468,513
-0.30(-3.03%)
Sep 14, 2018
9.900
10.10
9.800
9.900
324,000
+0.05(+0.51%)
Sep 13, 2018
9.900
10.00
9.700
9.850
263,153
+0.05(+0.51%)
Sep 12, 2018
9.900
9.900
9.650
9.800
247,015
-0.15(-1.51%)
Sep 11, 2018
9.800
10.00
9.750
9.950
244,132
+0.10(+1.02%)
Sep 10, 2018
10.15
10.15
9.750
9.850
245,612
-0.20(-1.99%)
Sep 07, 2018
10.00
10.18
9.800
10.05
349,600
+0.05(+0.50%)
Sep 06, 2018
10.30
10.40
9.950
10.00
471,619
-0.35(-3.38%)
Sep 05, 2018
10.65
10.65
10.30
10.35
270,406
-0.30(-2.82%)
Sep 04, 2018
10.60
10.70
10.45
10.65
284,274
-0.05(-0.47%)
Aug 31, 2018
10.70
10.70
10.70
0
-0.05(-0.47%)
Aug 30, 2018
10.55
10.80
10.45
10.75
437,079
+0.15(+1.42%)
Aug 29, 2018
10.65
10.75
10.50
10.60
566,516
+0.00(+0.00%)
Aug 28, 2018
10.75
10.95
10.55
10.60
839,929
-0.15(-1.40%)
Aug 27, 2018
10.85
10.95
10.67
10.75
753,873
-0.05(-0.46%)
Aug 24, 2018
10.10
11.00
10.05
10.80
1,067,000
+0.50(+4.85%)
Aug 23, 2018
10.25
10.35
9.800
10.30
989,333
+0.20(+1.98%)
Aug 22, 2018
9.600
10.15
9.305
10.10
2,365,875
+1.15(+12.85%)
Aug 21, 2018
8.600
9.050
8.600
8.950
687,590
+0.30(+3.47%)
Aug 20, 2018
8.750
8.800
8.550
8.650
448,547
-0.10(-1.14%)
Aug 17, 2018
8.550
8.750
8.350
8.750
741,400
+0.10(+1.16%)
Aug 16, 2018
8.700
8.775
8.575
8.650
260,010
+0.00(+0.00%)
Aug 15, 2018
8.700
8.750
8.500
8.650
370,049
-0.10(-1.14%)
Aug 14, 2018
8.850
8.925
8.700
8.750
260,763
-0.10(-1.13%)
Aug 13, 2018
8.700
8.875
8.650
8.850
319,555
+0.15(+1.72%)
Aug 10, 2018
8.900
8.900
8.700
8.700
252,200
-0.20(-2.25%)
Aug 09, 2018
9.050
9.118
8.900
8.900
310,812
-0.20(-2.20%)
Aug 08, 2018
9.000
9.135
8.900
9.100
337,655
+0.10(+1.11%)
Aug 07, 2018
9.150
9.180
8.950
9.000
251,438
-0.10(-1.10%)
Aug 06, 2018
9.050
9.200
8.900
9.100
321,467
+0.00(+0.00%)
Aug 03, 2018
9.050
9.200
9.000
9.100
282,500
+0.05(+0.55%)
Aug 02, 2018
9.000
9.200
9.000
9.050
255,655
+0.05(+0.56%)
Aug 01, 2018
8.950
9.169
8.900
9.000
357,256
+0.00(+0.00%)
Jul 31, 2018
8.900
9.200
8.900
9.000
451,929
+0.20(+2.27%)
Jul 30, 2018
8.650
8.950
8.650
8.800
318,932
+0.10(+1.15%)
Jul 27, 2018
8.800
8.900
8.675
8.700
299,300
-0.05(-0.57%)
Jul 26, 2018
8.650
8.850
8.575
8.750
463,101
+0.10(+1.16%)
Jul 25, 2018
8.750
8.750
8.500
8.650
293,567
-0.03(-0.29%)
Jul 24, 2018
8.950
8.950
8.625
8.675
278,330
-0.17(-1.98%)
Jul 23, 2018
8.800
8.900
8.600
8.850
479,730
+0.00(+0.00%)
Jul 20, 2018
8.750
8.950
8.700
8.850
327,707
+0.05(+0.57%)
Jul 19, 2018
8.750
8.900
8.750
8.800
327,160
-0.05(-0.56%)
Jul 18, 2018
8.650
8.925
8.550
8.850
395,501
+0.25(+2.91%)
Jul 17, 2018
8.400
8.650
8.400
8.600
326,736
+0.15(+1.78%)
Jul 16, 2018
8.450
8.500
8.350
8.450
328,718
+0.00(+0.00%)
Jul 13, 2018
8.450
8.450
285,364
-0.05(-0.59%)
Jul 12, 2018
8.450
8.675
8.450
8.500
397,040
+0.05(+0.59%)
Jul 11, 2018
8.700
8.800
8.450
8.450
377,186
-0.25(-2.87%)
Jul 10, 2018
8.800
9.050
8.650
8.700
641,516
-0.15(-1.69%)
Jul 09, 2018
8.550
9.000
8.500
8.850
1,005,352
+0.55(+6.63%)
Jul 06, 2018
8.050
8.400
8.050
8.300
356,591
+0.20(+2.47%)
Jul 05, 2018
7.950
8.100
7.850
8.100
216,794
+0.20(+2.53%)
Jul 03, 2018
7.900
7.900
7.900
0
+0.00(+0.00%)
Jul 02, 2018
7.950
8.000
7.800
7.900
353,471
-0.07(-0.94%)
Jun 29, 2018
7.850
8.050
7.850
7.975
260,334
+0.22(+2.90%)
Jun 28, 2018
7.850
7.900
7.600
7.750
546,699
-0.10(-1.27%)
Jun 27, 2018
8.100
8.180
7.800
7.850
467,799
-0.25(-3.09%)
Jun 26, 2018
8.050
8.250
8.000
8.100
405,201
+0.05(+0.62%)
Jun 25, 2018
8.400
8.400
8.000
8.050
471,199
-0.45(-5.29%)
Jun 22, 2018
8.450
8.625
8.200
8.500
961,693
+0.05(+0.59%)
Jun 21, 2018
8.450
8.550
8.350
8.450
458,459
+0.00(+0.00%)
Jun 20, 2018
8.350
8.500
8.250
8.450
569,922
+0.10(+1.20%)
Jun 19, 2018
8.300
8.450
8.250
8.350
301,559
-0.05(-0.60%)
Jun 18, 2018
8.250
8.450
8.150
8.400
613,497
+0.10(+1.20%)
Jun 15, 2018
8.400
8.400
8.300
687,877
-0.10(-1.19%)
Jun 14, 2018
8.500
8.550
8.350
8.400
335,811
-0.05(-0.59%)
Jun 13, 2018
8.550
8.750
8.350
8.450
471,921
-0.05(-0.59%)
Jun 12, 2018
8.600
8.650
8.400
8.500
259,122
-0.05(-0.58%)
Jun 11, 2018
8.500
8.700
8.400
8.550
424,538
+0.05(+0.59%)
Jun 08, 2018
8.650
8.900
8.500
8.500
302,559
-0.15(-1.73%)
Jun 07, 2018
8.850
8.900
8.625
8.650
316,262
-0.20(-2.26%)
Jun 06, 2018
8.900
9.000
8.800
8.850
401,248
-0.10(-1.12%)
Jun 05, 2018
8.750
9.050
8.750
8.950
468,465
+0.15(+1.70%)
Jun 04, 2018
8.900
8.950
8.700
8.800
559,117
-0.05(-0.56%)
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.