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
Asure Software
(NQ:
ASUR
)
7.570
+0.050 (+0.66%)
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, 2017
15.00
15.71
14.50
15.50
211,861
+0.55(+3.68%)
May 30, 2017
14.54
15.23
14.16
14.95
188,824
+0.55(+3.82%)
May 26, 2017
14.05
14.95
14.00
14.40
695,202
-0.23(-1.57%)
May 25, 2017
14.94
14.94
14.36
14.63
58,166
-0.15(-1.01%)
May 24, 2017
14.60
14.80
14.17
14.78
60,856
+0.17(+1.16%)
May 23, 2017
13.88
14.74
13.56
14.61
206,136
+0.74(+5.34%)
May 22, 2017
13.16
14.00
12.74
13.87
191,413
+0.91(+7.02%)
May 19, 2017
13.52
13.52
12.79
12.96
104,364
-0.41(-3.07%)
May 18, 2017
13.73
13.95
13.08
13.37
86,931
-0.45(-3.26%)
May 17, 2017
14.22
14.43
13.40
13.82
105,634
-0.56(-3.89%)
May 16, 2017
15.05
15.05
14.14
14.38
85,126
-0.60(-4.01%)
May 15, 2017
14.55
15.07
14.54
14.98
116,772
+0.62(+4.32%)
May 12, 2017
14.53
15.25
14.16
14.36
133,446
-0.18(-1.24%)
May 11, 2017
13.49
15.40
12.53
14.54
536,224
+1.60(+12.36%)
May 10, 2017
11.91
13.14
11.73
12.94
134,661
+1.09(+9.20%)
May 09, 2017
11.70
12.12
11.70
11.85
153,850
+0.17(+1.46%)
May 08, 2017
11.49
11.89
11.25
11.68
139,396
+0.58(+5.23%)
May 05, 2017
10.87
11.33
10.61
11.10
50,973
+0.30(+2.78%)
May 04, 2017
10.35
10.90
10.28
10.80
80,592
+0.45(+4.35%)
May 03, 2017
10.26
10.50
10.26
10.35
24,139
-0.04(-0.39%)
May 02, 2017
10.49
10.63
10.26
10.39
33,711
-0.16(-1.52%)
May 01, 2017
10.53
10.61
10.37
10.55
12,305
+0.22(+2.13%)
Apr 28, 2017
10.23
10.57
10.20
10.33
54,418
-0.02(-0.19%)
Apr 27, 2017
10.28
10.58
10.28
10.35
32,947
+0.06(+0.58%)
Apr 26, 2017
10.45
10.68
10.29
10.29
16,307
-0.29(-2.74%)
Apr 25, 2017
10.60
10.89
10.51
10.58
21,821
-0.04(-0.38%)
Apr 24, 2017
10.53
10.69
10.45
10.62
15,792
+0.24(+2.31%)
Apr 21, 2017
10.72
10.86
10.37
10.38
54,437
-0.28(-2.63%)
Apr 20, 2017
10.25
10.77
10.17
10.66
43,347
+0.49(+4.82%)
Apr 19, 2017
9.950
10.24
9.900
10.17
129,467
+0.20(+2.01%)
Apr 18, 2017
9.850
10.07
9.850
9.970
22,411
+0.09(+0.91%)
Apr 17, 2017
9.914
9.990
9.760
9.880
45,381
-0.04(-0.40%)
Apr 13, 2017
9.900
9.990
9.760
9.920
31,168
+0.02(+0.20%)
Apr 12, 2017
9.850
9.960
9.850
9.900
50,931
+0.05(+0.51%)
Apr 11, 2017
9.810
9.980
9.810
9.850
20,091
+0.04(+0.41%)
Apr 10, 2017
9.500
10.02
9.470
9.810
79,299
+0.11(+1.13%)
Apr 07, 2017
9.820
9.920
9.510
9.700
47,422
-0.16(-1.62%)
Apr 06, 2017
10.11
10.27
9.680
9.860
35,854
-0.41(-3.99%)
Apr 05, 2017
10.23
10.41
9.950
10.27
62,823
+0.15(+1.48%)
Apr 04, 2017
10.23
10.34
10.00
10.12
24,186
-0.11(-1.08%)
Apr 03, 2017
10.16
10.60
10.16
10.23
56,990
-0.05(-0.49%)
Mar 31, 2017
10.44
10.48
10.18
10.28
15,362
-0.17(-1.63%)
Mar 30, 2017
10.54
10.68
10.14
10.45
32,663
-0.09(-0.85%)
Mar 29, 2017
10.59
10.63
10.41
10.54
33,070
+0.01(+0.09%)
Mar 28, 2017
10.76
11.14
10.32
10.53
75,692
-0.25(-2.32%)
Mar 27, 2017
10.00
10.92
9.920
10.78
92,293
+0.81(+8.12%)
Mar 24, 2017
10.07
10.18
9.920
9.970
47,854
-0.12(-1.19%)
Mar 23, 2017
10.16
10.50
10.00
10.09
35,450
-0.03(-0.30%)
Mar 22, 2017
10.10
10.32
9.700
10.12
83,136
+0.20(+2.02%)
Mar 21, 2017
10.92
11.00
9.860
9.920
116,510
-0.74(-6.94%)
Mar 20, 2017
11.85
11.85
10.31
10.66
224,203
-0.78(-6.82%)
Mar 17, 2017
11.50
11.51
10.71
11.44
199,269
-0.03(-0.26%)
Mar 16, 2017
11.40
11.80
11.37
11.47
94,143
+0.04(+0.35%)
Mar 15, 2017
10.85
11.87
10.85
11.43
149,507
+0.70(+6.52%)
Mar 14, 2017
10.84
10.99
10.48
10.73
48,425
-0.01(-0.09%)
Mar 13, 2017
9.990
10.77
9.990
10.74
74,593
+0.74(+7.40%)
Mar 10, 2017
10.09
10.42
10.00
10.00
32,134
-0.10(-0.99%)
Mar 09, 2017
10.31
10.50
10.01
10.10
202,311
-0.24(-2.32%)
Mar 08, 2017
10.37
10.69
10.25
10.34
102,617
-0.04(-0.39%)
Mar 07, 2017
10.51
10.83
10.37
10.38
69,006
-0.24(-2.26%)
Mar 06, 2017
10.75
10.99
10.38
10.62
85,831
-0.27(-2.48%)
Mar 03, 2017
10.93
11.21
10.75
10.89
133,954
-0.11(-1.00%)
Mar 02, 2017
11.22
11.31
10.91
11.00
71,340
-0.14(-1.26%)
Mar 01, 2017
11.24
11.54
11.03
11.14
81,036
+0.08(+0.72%)
Feb 28, 2017
11.86
11.86
11.03
11.06
61,417
-0.71(-6.03%)
Feb 27, 2017
11.63
11.92
11.49
11.77
45,816
+0.29(+2.53%)
Feb 24, 2017
11.29
11.56
11.25
11.48
45,617
+0.01(+0.09%)
Feb 23, 2017
11.96
11.96
11.10
11.47
60,296
-0.39(-3.29%)
Feb 22, 2017
11.82
11.99
11.67
11.86
54,202
+0.10(+0.85%)
Feb 21, 2017
11.29
11.90
11.10
11.76
87,854
+0.43(+3.80%)
Feb 17, 2017
11.33
11.33
11.33
0
-0.63(-5.27%)
Feb 16, 2017
11.75
12.19
11.64
11.96
71,111
+0.05(+0.42%)
Feb 15, 2017
12.36
12.64
11.75
11.91
134,027
-0.53(-4.26%)
Feb 14, 2017
12.80
12.80
12.29
12.44
57,218
-0.11(-0.88%)
Feb 13, 2017
12.46
12.56
12.29
12.55
58,899
+0.31(+2.54%)
Feb 10, 2017
12.52
12.74
12.08
12.24
105,469
-0.26(-2.09%)
Feb 09, 2017
12.37
12.80
12.37
12.50
104,845
+0.05(+0.40%)
Feb 08, 2017
12.70
12.77
12.25
12.45
89,133
-0.11(-0.88%)
Feb 07, 2017
12.45
13.00
12.25
12.56
144,056
+0.13(+1.05%)
Feb 06, 2017
11.39
12.49
11.23
12.43
241,380
+1.41(+12.79%)
Feb 03, 2017
10.95
11.13
10.88
11.02
76,093
+0.10(+0.92%)
Feb 02, 2017
10.67
11.25
10.50
10.92
143,796
+0.58(+5.61%)
Feb 01, 2017
10.80
10.80
10.32
10.34
30,295
-0.25(-2.36%)
Jan 31, 2017
10.51
10.60
10.43
10.59
35,497
+0.02(+0.19%)
Jan 30, 2017
10.87
10.98
10.41
10.57
50,679
-0.29(-2.67%)
Jan 27, 2017
11.13
11.24
10.70
10.86
71,178
-0.41(-3.64%)
Jan 26, 2017
11.28
11.40
11.15
11.27
29,115
-0.03(-0.27%)
Jan 25, 2017
11.66
11.72
11.25
11.30
54,183
-0.01(-0.09%)
Jan 24, 2017
11.61
11.66
11.22
11.31
35,833
-0.16(-1.39%)
Jan 23, 2017
11.50
11.72
11.40
11.47
56,542
-0.03(-0.26%)
Jan 20, 2017
11.30
11.62
11.17
11.50
59,074
+0.23(+2.04%)
Jan 19, 2017
10.90
11.41
10.90
11.27
68,496
+0.29(+2.64%)
Jan 18, 2017
11.12
11.12
10.84
10.98
41,522
-0.04(-0.36%)
Jan 17, 2017
11.22
11.47
10.80
11.02
100,314
-0.03(-0.27%)
Jan 13, 2017
11.05
11.05
11.05
0
+0.37(+3.46%)
Jan 12, 2017
10.73
10.86
10.24
10.68
83,691
-0.02(-0.19%)
Jan 11, 2017
10.72
10.89
10.52
10.70
77,532
-0.14(-1.29%)
Jan 10, 2017
10.88
11.00
10.56
10.84
126,928
-0.09(-0.82%)
Jan 09, 2017
10.10
10.95
9.980
10.93
464,123
+1.56(+16.65%)
Jan 06, 2017
9.525
9.700
9.240
9.370
56,577
-0.05(-0.53%)
Jan 05, 2017
9.010
9.740
9.000
9.420
85,626
+0.38(+4.20%)
Jan 04, 2017
8.770
9.440
8.600
9.040
114,599
+0.04(+0.44%)
Jan 03, 2017
8.660
9.150
8.430
9.000
131,437
+0.49(+5.76%)
Dec 30, 2016
8.510
8.510
8.510
0
-0.42(-4.70%)
Dec 29, 2016
9.190
9.190
8.800
8.930
37,727
-0.16(-1.76%)
Dec 28, 2016
9.000
9.404
8.860
9.090
20,350
+0.04(+0.44%)
Dec 27, 2016
8.880
9.250
8.830
9.050
41,530
+0.17(+1.91%)
Dec 23, 2016
8.880
8.880
8.880
0
-0.02(-0.22%)
Dec 22, 2016
9.250
9.445
8.650
8.900
83,038
-0.25(-2.73%)
Dec 21, 2016
9.070
9.169
9.060
9.150
28,278
+0.11(+1.22%)
Dec 20, 2016
9.050
9.120
8.870
9.040
59,367
-0.02(-0.22%)
Dec 19, 2016
8.920
9.170
8.880
9.060
56,038
+0.12(+1.34%)
Dec 16, 2016
8.990
9.220
8.840
8.940
67,713
-0.06(-0.67%)
Dec 15, 2016
9.000
9.250
8.800
9.000
106,316
+0.02(+0.22%)
Dec 14, 2016
9.650
9.990
8.910
8.980
352,595
-0.32(-3.44%)
Dec 13, 2016
8.540
9.451
8.300
9.300
727,351
+0.82(+9.67%)
Dec 12, 2016
8.510
8.662
8.180
8.480
144,285
+0.06(+0.71%)
Dec 09, 2016
8.530
8.560
8.390
8.420
116,166
-0.04(-0.47%)
Dec 08, 2016
8.360
8.600
8.140
8.460
117,476
+0.08(+0.95%)
Dec 07, 2016
8.020
8.610
8.000
8.380
194,934
+0.37(+4.62%)
Dec 06, 2016
8.150
8.170
8.000
8.010
617,068
-0.61(-7.08%)
Dec 05, 2016
8.430
8.980
8.324
8.620
66,367
+0.14(+1.65%)
Dec 02, 2016
8.350
8.540
7.902
8.480
73,338
+0.21(+2.54%)
Dec 01, 2016
8.900
9.050
8.000
8.270
71,631
-0.63(-7.08%)
Nov 30, 2016
8.890
9.320
8.880
8.900
17,579
-0.25(-2.73%)
Nov 29, 2016
9.190
9.200
9.000
9.150
22,723
-0.07(-0.76%)
Nov 28, 2016
9.190
9.250
9.032
9.220
18,453
+0.05(+0.55%)
Nov 25, 2016
9.290
9.290
9.020
9.170
15,729
+0.00(+0.00%)
Nov 23, 2016
9.170
9.170
9.170
0
-0.38(-3.98%)
Nov 22, 2016
9.470
9.680
9.200
9.550
112,301
+0.29(+3.13%)
Nov 21, 2016
8.750
9.732
8.750
9.260
210,999
+0.59(+6.81%)
Nov 18, 2016
8.510
8.700
8.430
8.670
51,388
+0.21(+2.48%)
Nov 17, 2016
8.040
8.637
8.000
8.460
55,976
+0.56(+7.09%)
Nov 16, 2016
7.620
8.167
7.620
7.900
71,892
+0.36(+4.77%)
Nov 15, 2016
7.560
7.928
7.410
7.540
43,946
+0.01(+0.13%)
Nov 14, 2016
7.630
7.742
7.375
7.530
109,938
+0.28(+3.86%)
Nov 11, 2016
6.740
7.318
6.720
7.250
81,101
+0.46(+6.77%)
Nov 10, 2016
6.840
7.010
6.360
6.790
31,152
-0.02(-0.31%)
Nov 09, 2016
6.701
6.960
6.701
6.811
47,640
+0.00(+0.01%)
Nov 08, 2016
6.790
6.830
6.740
6.810
42,636
+0.02(+0.29%)
Nov 07, 2016
6.520
6.960
6.500
6.790
44,122
+0.27(+4.14%)
Nov 04, 2016
6.520
6.669
6.520
6.520
22,223
-0.09(-1.36%)
Nov 03, 2016
6.670
6.685
6.521
6.610
13,861
-0.06(-0.90%)
Nov 02, 2016
6.700
6.700
6.531
6.670
17,461
+0.02(+0.30%)
Nov 01, 2016
6.690
7.000
6.600
6.650
12,633
+0.03(+0.45%)
Oct 31, 2016
6.680
6.740
6.500
6.620
21,212
+0.00(+0.00%)
Oct 28, 2016
6.780
7.000
6.509
6.620
17,849
-0.04(-0.60%)
Oct 27, 2016
6.900
6.980
6.630
6.660
18,760
-0.12(-1.77%)
Oct 26, 2016
6.879
6.900
6.687
6.780
41,503
-0.07(-1.02%)
Oct 25, 2016
6.870
6.990
6.750
6.850
73,584
+0.03(+0.44%)
Oct 24, 2016
6.950
7.060
6.680
6.820
69,626
+0.02(+0.29%)
Oct 21, 2016
6.850
6.990
6.760
6.800
40,088
-0.05(-0.73%)
Oct 20, 2016
6.690
6.910
6.690
6.850
33,652
+0.06(+0.88%)
Oct 19, 2016
7.020
7.050
6.780
6.790
102,196
-0.13(-1.88%)
Oct 18, 2016
6.950
7.020
6.800
6.920
66,625
+0.05(+0.73%)
Oct 17, 2016
6.850
6.980
6.760
6.870
37,618
-0.01(-0.15%)
Oct 14, 2016
6.750
7.200
6.750
6.880
8,680
+0.13(+1.93%)
Oct 13, 2016
6.820
6.970
6.750
6.750
9,683
-0.05(-0.74%)
Oct 12, 2016
6.910
7.090
6.613
6.800
19,093
+0.03(+0.44%)
Oct 11, 2016
7.200
7.209
6.750
6.770
59,559
-0.37(-5.18%)
Oct 10, 2016
6.980
7.238
6.980
7.140
36,764
+0.24(+3.48%)
Oct 07, 2016
6.700
6.989
6.700
6.900
37,944
+0.13(+1.92%)
Oct 06, 2016
6.640
6.800
6.620
6.770
24,257
+0.06(+0.89%)
Oct 05, 2016
6.660
7.030
6.660
6.710
52,745
+0.11(+1.67%)
Oct 04, 2016
6.640
6.860
6.526
6.600
31,052
-0.07(-1.05%)
Oct 03, 2016
6.480
6.690
6.129
6.670
74,036
+0.24(+3.73%)
Sep 30, 2016
6.440
6.450
6.402
6.430
9,819
+0.08(+1.26%)
Sep 29, 2016
6.395
6.450
6.211
6.350
8,506
-0.06(-0.94%)
Sep 28, 2016
6.460
6.460
6.400
6.410
28,994
+0.01(+0.16%)
Sep 27, 2016
6.380
6.490
6.321
6.400
24,322
+0.01(+0.16%)
Sep 26, 2016
6.370
6.490
6.370
6.390
36,203
+0.04(+0.63%)
Sep 23, 2016
6.500
6.500
6.350
6.350
21,317
-0.15(-2.31%)
Sep 22, 2016
6.510
6.690
6.300
6.500
45,932
-0.07(-1.07%)
Sep 21, 2016
6.230
6.570
6.110
6.570
37,886
+0.30(+4.78%)
Sep 20, 2016
6.250
6.429
6.070
6.270
29,304
+0.06(+0.97%)
Sep 19, 2016
5.980
6.520
5.980
6.210
129,814
+0.37(+6.34%)
Sep 16, 2016
5.560
5.840
5.560
5.840
88,870
+0.24(+4.29%)
Sep 15, 2016
5.590
5.731
5.530
5.600
42,322
+0.08(+1.45%)
Sep 14, 2016
5.391
5.590
5.391
5.520
9,234
+0.07(+1.28%)
Sep 13, 2016
5.470
5.500
5.450
5.450
4,514
-0.05(-0.91%)
Sep 12, 2016
5.390
5.510
5.390
5.500
28,474
+0.12(+2.23%)
Sep 09, 2016
5.450
5.450
5.380
5.380
9,481
-0.08(-1.37%)
Sep 08, 2016
5.450
5.630
5.400
5.455
24,478
+0.00(+0.09%)
Sep 07, 2016
5.550
5.740
5.450
5.450
90,209
-0.06(-1.09%)
Sep 06, 2016
5.400
5.760
5.280
5.510
76,484
+0.23(+4.36%)
Sep 02, 2016
5.340
5.280
5.280
5.280
2,100
-0.01(-0.19%)
Sep 01, 2016
5.350
5.380
5.277
5.290
10,862
-0.01(-0.19%)
Aug 31, 2016
5.280
5.300
5.210
5.300
2,256
-0.08(-1.40%)
Aug 30, 2016
5.380
5.390
5.369
5.375
12,170
+0.01(+0.28%)
Aug 29, 2016
5.200
5.480
5.200
5.360
21,218
+0.12(+2.29%)
Aug 26, 2016
5.200
5.240
5.150
5.240
10,269
-0.03(-0.54%)
Aug 25, 2016
5.000
5.340
5.000
5.269
94,563
+0.08(+1.51%)
Aug 24, 2016
5.260
5.260
4.970
5.190
57,592
+0.10(+1.86%)
Aug 23, 2016
4.720
5.200
4.720
5.095
45,324
+0.33(+6.90%)
Aug 22, 2016
4.830
4.830
4.670
4.766
10,965
+0.07(+1.41%)
Aug 19, 2016
4.990
4.990
4.670
4.700
36,520
+0.05(+1.08%)
Aug 18, 2016
4.940
4.940
4.650
4.650
39,257
-0.05(-1.06%)
Aug 17, 2016
5.080
5.080
4.680
4.700
40,077
-0.28(-5.62%)
Aug 16, 2016
5.600
5.869
4.980
4.980
72,360
-0.42(-7.78%)
Aug 15, 2016
5.350
6.680
5.120
5.400
296,942
+0.45(+9.09%)
Aug 12, 2016
5.000
5.000
4.800
4.950
26,766
+0.13(+2.70%)
Aug 09, 2016
4.790
4.820
4.820
4.820
1
-0.09(-1.74%)
Aug 04, 2016
4.910
4.905
4.905
4.905
84
-0.19(-3.81%)
Aug 03, 2016
5.140
5.190
4.992
5.100
22,389
-0.05(-0.97%)
Aug 02, 2016
5.180
5.180
5.150
5.150
912
-0.04(-0.77%)
Aug 01, 2016
4.946
5.200
4.942
5.190
11,831
+0.20(+4.01%)
Jul 29, 2016
4.892
5.070
4.890
4.990
40,436
+0.10(+2.05%)
Jul 28, 2016
4.875
4.900
4.875
4.890
8,526
+0.20(+4.37%)
Jul 27, 2016
4.680
4.687
4.680
4.685
1,679
-0.03(-0.62%)
Jul 22, 2016
4.700
4.714
4.714
4.714
13
+0.01(+0.28%)
Jul 21, 2016
4.700
4.701
4.700
4.701
2,061
+0.00(+0.02%)
Jul 19, 2016
4.700
4.700
4.700
4.700
19
-0.29(-5.81%)
Jul 18, 2016
4.990
4.990
4.990
4.990
225
+0.31(+6.51%)
Jul 15, 2016
4.715
4.715
4.685
4.685
405
-0.17(-3.40%)
Jul 13, 2016
4.890
4.850
4.850
4.850
33
+0.00(+0.00%)
Jul 12, 2016
4.850
4.850
4.850
4.850
214
+0.00(+0.00%)
Jul 11, 2016
4.900
4.900
4.809
4.850
8,261
-0.04(-0.74%)
Jul 08, 2016
4.850
4.886
4.850
4.886
6,079
+0.02(+0.33%)
Jul 07, 2016
4.750
4.860
4.750
4.870
4,317
+0.23(+5.06%)
Jul 05, 2016
4.670
4.670
4.540
4.636
500
-0.01(-0.31%)
Jul 01, 2016
4.680
4.650
4.650
4.650
43,800
-0.06(-1.27%)
Jun 30, 2016
4.660
4.860
4.660
4.710
1,544
-0.03(-0.71%)
Jun 29, 2016
4.744
4.744
4.744
4.744
452
-0.12(-2.39%)
Jun 28, 2016
4.894
4.894
4.860
4.860
1,142
+0.21(+4.52%)
Jun 27, 2016
4.646
4.662
4.620
4.650
6,545
+0.03(+0.65%)
Jun 24, 2016
4.620
4.620
4.620
4.620
165
-0.31(-6.29%)
Jun 23, 2016
4.770
4.930
4.710
4.930
1,356
+0.29(+6.25%)
Jun 20, 2016
4.640
4.640
4.640
4.640
115
+0.03(+0.54%)
Jun 16, 2016
4.760
4.615
4.615
4.615
107
+0.01(+0.23%)
Jun 14, 2016
4.600
4.604
4.604
4.604
1
+0.07(+1.64%)
Jun 10, 2016
4.820
4.530
4.530
4.530
5
-0.26(-5.44%)
Jun 08, 2016
4.710
4.790
4.790
4.790
46
-0.01(-0.20%)
Jun 07, 2016
4.880
4.890
4.630
4.800
8,104
-0.10(-2.04%)
Jun 06, 2016
4.920
4.920
4.900
4.900
3,208
-0.03(-0.61%)
Jun 03, 2016
4.950
5.050
4.900
4.930
13,996
-0.02(-0.40%)
Jun 02, 2016
4.950
5.090
4.950
4.950
661
+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.