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
1-800-Flowers.com
(NQ:
FLWS
)
9.680
+0.200 (+2.11%)
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
10.10
10.15
9.900
10.00
111,182
-0.05(-0.50%)
May 30, 2017
10.20
10.20
10.00
10.05
114,884
-0.15(-1.47%)
May 26, 2017
10.35
10.35
10.15
10.20
107,992
-0.15(-1.45%)
May 25, 2017
10.35
10.40
10.25
10.35
75,404
+0.05(+0.49%)
May 24, 2017
10.35
10.40
10.25
10.30
59,512
-0.05(-0.48%)
May 23, 2017
10.15
10.40
10.08
10.35
112,491
+0.20(+1.97%)
May 22, 2017
10.25
10.49
10.10
10.15
167,205
-0.10(-0.98%)
May 19, 2017
10.30
10.50
10.20
10.25
107,399
-0.10(-0.97%)
May 18, 2017
10.10
10.40
10.10
10.35
103,853
+0.20(+1.97%)
May 17, 2017
10.30
10.40
10.10
10.15
152,901
-0.30(-2.87%)
May 16, 2017
10.50
10.55
10.35
10.45
124,170
-0.10(-0.95%)
May 15, 2017
10.45
10.70
10.45
10.55
99,561
+0.15(+1.44%)
May 12, 2017
10.55
10.60
10.35
10.40
101,014
-0.10(-0.95%)
May 11, 2017
10.70
10.80
10.50
10.50
130,970
-0.25(-2.33%)
May 10, 2017
10.90
10.90
10.65
10.75
138,985
-0.15(-1.38%)
May 09, 2017
10.70
10.95
10.65
10.90
144,893
+0.25(+2.35%)
May 08, 2017
10.45
10.75
10.45
10.65
199,654
+0.15(+1.43%)
May 05, 2017
10.20
10.55
10.05
10.50
155,339
+0.35(+3.45%)
May 04, 2017
10.30
10.40
10.00
10.15
208,720
-0.15(-1.46%)
May 03, 2017
10.45
10.62
10.15
10.30
138,130
-0.15(-1.44%)
May 02, 2017
10.45
11.30
10.25
10.45
300,745
-0.50(-4.57%)
May 01, 2017
10.85
11.15
10.60
10.95
275,546
+0.20(+1.86%)
Apr 28, 2017
10.85
10.85
10.55
10.75
124,539
-0.05(-0.46%)
Apr 27, 2017
10.60
10.85
10.55
10.80
54,501
+0.25(+2.37%)
Apr 26, 2017
10.60
10.65
10.50
10.55
163,075
-0.10(-0.94%)
Apr 25, 2017
10.65
10.72
10.50
10.65
75,242
+0.10(+0.95%)
Apr 24, 2017
10.65
10.75
10.38
10.55
135,296
+0.05(+0.48%)
Apr 21, 2017
10.25
10.50
10.10
10.50
164,362
+0.25(+2.44%)
Apr 20, 2017
10.20
10.32
10.10
10.25
63,308
+0.10(+0.99%)
Apr 19, 2017
10.15
10.47
10.05
10.15
237,993
-0.05(-0.49%)
Apr 18, 2017
10.00
10.20
9.950
10.20
70,271
+0.15(+1.49%)
Apr 17, 2017
9.900
10.05
9.800
10.05
87,351
+0.15(+1.52%)
Apr 13, 2017
9.850
10.00
9.800
9.900
101,100
+0.00(+0.00%)
Apr 12, 2017
10.25
10.30
9.900
9.900
76,433
-0.40(-3.88%)
Apr 11, 2017
10.25
10.32
10.15
10.30
95,263
+0.05(+0.49%)
Apr 10, 2017
10.20
10.30
10.12
10.25
79,917
+0.05(+0.49%)
Apr 07, 2017
10.00
10.25
10.00
10.20
66,492
+0.15(+1.49%)
Apr 06, 2017
10.05
10.15
9.995
10.05
53,555
+0.05(+0.50%)
Apr 05, 2017
10.20
10.25
9.850
10.00
84,176
-0.20(-1.96%)
Apr 04, 2017
10.10
10.20
10.05
10.20
55,030
+0.10(+0.99%)
Apr 03, 2017
10.25
10.30
9.975
10.10
85,055
-0.10(-0.98%)
Mar 31, 2017
10.25
10.28
10.15
10.20
88,017
-0.05(-0.49%)
Mar 30, 2017
10.25
10.30
10.10
10.25
50,164
+0.10(+0.99%)
Mar 29, 2017
10.05
10.25
10.05
10.15
109,915
+0.05(+0.50%)
Mar 28, 2017
10.05
10.15
9.950
10.10
63,875
+0.00(+0.00%)
Mar 27, 2017
9.850
10.15
9.850
10.10
103,826
+0.10(+1.00%)
Mar 24, 2017
10.35
10.35
9.975
10.00
72,686
-0.30(-2.91%)
Mar 23, 2017
10.05
10.35
10.05
10.30
89,947
+0.25(+2.49%)
Mar 22, 2017
10.30
10.35
9.850
10.05
93,657
-0.25(-2.43%)
Mar 21, 2017
10.40
10.40
10.25
10.30
293,508
+0.00(+0.00%)
Mar 20, 2017
10.35
10.35
10.20
10.30
114,937
+0.05(+0.49%)
Mar 17, 2017
10.05
10.45
10.05
10.25
368,407
+0.05(+0.49%)
Mar 16, 2017
10.35
10.67
10.12
10.20
422,446
+0.60(+6.25%)
Mar 15, 2017
9.400
9.750
9.300
9.600
123,111
+0.20(+2.13%)
Mar 14, 2017
9.650
9.650
9.350
9.400
85,100
-0.25(-2.59%)
Mar 13, 2017
9.700
9.800
9.650
9.650
37,526
+0.00(+0.00%)
Mar 10, 2017
9.750
9.800
9.550
9.650
61,349
+0.00(+0.00%)
Mar 09, 2017
9.700
9.850
9.600
9.650
62,994
-0.05(-0.52%)
Mar 08, 2017
9.750
9.950
9.650
9.700
67,325
+0.00(+0.00%)
Mar 07, 2017
9.700
9.750
9.600
9.700
58,597
-0.05(-0.51%)
Mar 06, 2017
9.800
9.850
9.600
9.750
95,487
-0.10(-1.02%)
Mar 03, 2017
9.950
10.20
9.800
9.850
72,899
-0.05(-0.51%)
Mar 02, 2017
10.20
10.20
9.875
9.900
95,479
-0.30(-2.94%)
Mar 01, 2017
10.10
10.25
10.00
10.20
135,461
+0.20(+2.00%)
Feb 28, 2017
10.15
10.18
9.800
10.00
183,039
-0.20(-1.96%)
Feb 27, 2017
10.15
10.30
10.10
10.20
130,074
+0.05(+0.49%)
Feb 24, 2017
10.10
10.25
10.10
10.15
155,610
-0.05(-0.49%)
Feb 23, 2017
10.25
10.25
10.05
10.20
104,009
+0.00(+0.00%)
Feb 22, 2017
10.05
10.25
9.950
10.20
98,581
+0.10(+0.99%)
Feb 21, 2017
10.00
10.15
9.750
10.10
217,147
+0.10(+1.00%)
Feb 17, 2017
10.00
10.00
10.00
0
+0.05(+0.50%)
Feb 16, 2017
10.05
10.15
9.950
9.950
176,081
-0.15(-1.49%)
Feb 15, 2017
10.15
10.30
10.05
10.10
123,853
-0.15(-1.46%)
Feb 14, 2017
10.00
10.30
9.975
10.25
228,869
+0.20(+1.99%)
Feb 13, 2017
10.10
10.20
10.00
10.05
175,781
+0.05(+0.50%)
Feb 10, 2017
10.00
10.10
9.940
10.00
199,343
-0.05(-0.50%)
Feb 09, 2017
9.600
10.10
9.550
10.05
174,135
+0.50(+5.24%)
Feb 08, 2017
9.700
9.750
9.500
9.550
181,129
-0.20(-2.05%)
Feb 07, 2017
9.550
9.875
9.500
9.750
247,046
+0.20(+2.09%)
Feb 06, 2017
9.450
9.750
9.350
9.550
262,386
+0.05(+0.53%)
Feb 03, 2017
9.500
9.750
9.400
9.500
278,839
+0.05(+0.53%)
Feb 02, 2017
9.200
9.600
9.200
9.450
546,894
+0.20(+2.16%)
Feb 01, 2017
9.050
9.450
9.033
9.250
486,088
+0.25(+2.78%)
Jan 31, 2017
9.450
9.475
8.670
9.000
630,906
-0.65(-6.74%)
Jan 30, 2017
9.850
9.850
9.550
9.650
179,515
-0.20(-2.03%)
Jan 27, 2017
10.05
10.05
9.850
9.850
85,048
-0.10(-1.01%)
Jan 26, 2017
10.10
10.10
9.950
9.950
81,127
-0.20(-1.97%)
Jan 25, 2017
10.00
10.25
10.00
10.15
118,277
+0.20(+2.01%)
Jan 24, 2017
9.550
10.00
9.450
9.950
142,358
+0.40(+4.19%)
Jan 23, 2017
9.950
10.10
9.550
9.550
198,415
-0.40(-4.02%)
Jan 20, 2017
10.00
10.10
9.850
9.950
217,756
+0.00(+0.00%)
Jan 19, 2017
10.10
10.15
9.850
9.950
106,729
-0.15(-1.49%)
Jan 18, 2017
10.20
10.20
9.950
10.10
153,730
+0.00(+0.00%)
Jan 17, 2017
10.40
10.40
10.05
10.10
153,200
-0.25(-2.42%)
Jan 13, 2017
10.35
10.35
10.35
0
+0.10(+0.98%)
Jan 12, 2017
10.65
10.65
10.25
10.25
124,437
-0.40(-3.76%)
Jan 11, 2017
10.75
10.75
10.50
10.65
133,266
-0.10(-0.93%)
Jan 10, 2017
10.70
10.80
10.45
10.75
240,949
+0.10(+0.94%)
Jan 09, 2017
10.55
10.70
10.50
10.65
98,167
+0.10(+0.95%)
Jan 06, 2017
11.00
11.00
10.45
10.55
145,307
-0.35(-3.21%)
Jan 05, 2017
11.00
11.03
10.82
10.90
127,477
-0.15(-1.36%)
Jan 04, 2017
10.90
11.05
10.80
11.05
89,477
+0.25(+2.31%)
Jan 03, 2017
10.70
10.85
10.60
10.80
142,048
+0.10(+0.93%)
Dec 30, 2016
10.70
10.70
10.70
0
+0.00(+0.00%)
Dec 29, 2016
10.70
10.82
10.47
10.70
116,991
+0.05(+0.47%)
Dec 28, 2016
11.00
11.00
10.60
10.65
71,402
-0.30(-2.74%)
Dec 27, 2016
10.70
11.00
10.61
10.95
86,043
+0.15(+1.39%)
Dec 23, 2016
10.80
10.80
10.80
0
-0.20(-1.82%)
Dec 22, 2016
10.65
11.10
10.62
11.00
155,739
+0.35(+3.29%)
Dec 21, 2016
11.20
11.20
10.54
10.65
188,589
-0.50(-4.48%)
Dec 20, 2016
10.55
11.40
10.50
11.15
253,572
+0.60(+5.69%)
Dec 19, 2016
10.40
10.70
10.30
10.55
147,006
+0.20(+1.93%)
Dec 16, 2016
10.35
10.45
10.18
10.35
205,135
+0.10(+0.98%)
Dec 15, 2016
10.30
10.55
10.09
10.25
123,219
+0.00(+0.00%)
Dec 14, 2016
10.45
10.50
10.20
10.25
112,837
-0.20(-1.91%)
Dec 13, 2016
10.50
10.75
10.35
10.45
151,462
-0.15(-1.42%)
Dec 12, 2016
10.60
10.70
10.50
10.60
127,522
+0.00(+0.00%)
Dec 09, 2016
11.15
11.20
10.60
10.60
179,844
-0.55(-4.93%)
Dec 08, 2016
10.75
11.20
10.60
11.15
136,004
+0.50(+4.69%)
Dec 07, 2016
10.60
10.85
10.51
10.65
106,674
-0.05(-0.47%)
Dec 06, 2016
10.65
10.75
10.45
10.70
153,702
+0.15(+1.42%)
Dec 05, 2016
10.65
10.90
10.45
10.55
141,006
-0.15(-1.40%)
Dec 02, 2016
10.85
11.00
10.60
10.70
123,979
-0.10(-0.93%)
Dec 01, 2016
10.60
10.93
10.50
10.80
166,035
+0.25(+2.37%)
Nov 30, 2016
10.95
10.95
10.45
10.55
143,472
-0.40(-3.65%)
Nov 29, 2016
11.05
11.05
10.95
10.95
106,304
-0.10(-0.90%)
Nov 28, 2016
11.15
11.20
10.95
11.05
119,066
-0.15(-1.34%)
Nov 25, 2016
10.75
11.35
10.75
11.20
89,064
+0.35(+3.23%)
Nov 23, 2016
10.85
10.85
10.85
0
+0.15(+1.40%)
Nov 22, 2016
10.60
10.78
10.55
10.70
212,533
+0.05(+0.47%)
Nov 21, 2016
10.45
11.05
10.45
10.65
166,868
+0.15(+1.43%)
Nov 18, 2016
10.45
10.50
10.35
10.50
147,848
+0.10(+0.96%)
Nov 17, 2016
10.15
10.50
10.15
10.40
135,162
+0.20(+1.96%)
Nov 16, 2016
10.15
10.26
9.850
10.20
187,924
+0.00(+0.00%)
Nov 15, 2016
9.950
10.30
9.950
10.20
114,278
+0.20(+2.00%)
Nov 14, 2016
10.05
10.45
9.950
10.00
178,683
+0.05(+0.50%)
Nov 11, 2016
10.10
10.20
9.850
9.950
283,964
-0.15(-1.49%)
Nov 10, 2016
10.05
10.25
9.900
10.10
152,687
+0.10(+1.00%)
Nov 09, 2016
9.950
10.20
9.846
10.00
182,122
-0.10(-0.99%)
Nov 08, 2016
9.800
10.25
9.510
10.10
279,877
+0.20(+2.02%)
Nov 07, 2016
9.150
9.950
9.100
9.900
268,989
+0.20(+2.06%)
Nov 04, 2016
9.650
9.800
9.625
9.700
325,504
+0.05(+0.52%)
Nov 03, 2016
9.550
9.750
9.350
9.650
243,146
+0.15(+1.58%)
Nov 02, 2016
8.900
9.900
8.055
9.500
303,338
+0.60(+6.74%)
Nov 01, 2016
9.600
9.600
8.845
8.900
116,480
-0.65(-6.81%)
Oct 31, 2016
9.350
9.600
9.325
9.550
117,978
+0.11(+1.17%)
Oct 28, 2016
9.380
9.500
9.380
9.440
103,371
+0.00(+0.00%)
Oct 27, 2016
9.540
9.570
9.380
9.440
89,455
-0.06(-0.63%)
Oct 26, 2016
9.540
9.660
9.450
9.500
105,811
-0.09(-0.94%)
Oct 25, 2016
9.580
9.600
9.250
9.590
80,911
-0.04(-0.42%)
Oct 24, 2016
9.450
9.710
9.432
9.630
100,672
+0.19(+2.01%)
Oct 21, 2016
9.290
9.450
9.210
9.440
339,392
+0.07(+0.75%)
Oct 20, 2016
9.270
9.400
9.240
9.370
84,856
+0.09(+0.97%)
Oct 19, 2016
9.090
9.310
9.016
9.280
103,052
+0.22(+2.43%)
Oct 18, 2016
9.160
9.200
9.040
9.060
53,439
-0.03(-0.33%)
Oct 17, 2016
9.050
9.190
9.000
9.090
133,394
+0.02(+0.22%)
Oct 14, 2016
9.110
9.190
9.030
9.070
85,444
+0.02(+0.22%)
Oct 13, 2016
9.040
9.080
9.010
9.050
79,144
-0.07(-0.77%)
Oct 12, 2016
9.180
9.240
9.100
9.120
46,426
-0.04(-0.44%)
Oct 11, 2016
9.430
9.430
9.070
9.160
93,191
-0.27(-2.86%)
Oct 10, 2016
9.210
9.450
9.200
9.430
78,393
+0.22(+2.39%)
Oct 07, 2016
9.170
9.300
9.110
9.210
95,367
+0.01(+0.11%)
Oct 06, 2016
9.260
9.260
9.100
9.200
67,737
-0.06(-0.65%)
Oct 05, 2016
9.320
9.400
9.250
9.260
60,708
-0.06(-0.64%)
Oct 04, 2016
9.240
9.330
9.240
9.320
113,397
+0.08(+0.87%)
Oct 03, 2016
9.100
9.250
9.100
9.240
86,528
+0.07(+0.76%)
Sep 30, 2016
9.180
9.220
9.100
9.170
123,346
+0.03(+0.33%)
Sep 29, 2016
9.100
9.220
9.045
9.140
179,814
+0.03(+0.33%)
Sep 28, 2016
9.240
9.310
9.090
9.110
77,051
-0.14(-1.51%)
Sep 27, 2016
9.250
9.283
9.120
9.250
164,734
+0.01(+0.11%)
Sep 26, 2016
9.200
9.280
9.130
9.240
110,783
-0.04(-0.43%)
Sep 23, 2016
9.360
9.450
9.250
9.280
99,950
-0.11(-1.17%)
Sep 22, 2016
9.220
9.410
9.080
9.390
140,083
+0.17(+1.84%)
Sep 21, 2016
9.130
9.250
9.020
9.220
122,020
+0.09(+0.99%)
Sep 20, 2016
9.130
9.160
9.050
9.130
148,317
+0.05(+0.55%)
Sep 19, 2016
9.120
9.200
9.020
9.080
213,255
+0.00(+0.00%)
Sep 16, 2016
9.110
9.140
9.000
9.080
164,493
-0.03(-0.33%)
Sep 15, 2016
9.070
9.170
8.940
9.110
89,713
+0.07(+0.77%)
Sep 14, 2016
9.000
9.070
8.870
9.040
134,430
+0.03(+0.33%)
Sep 13, 2016
9.050
9.080
8.900
9.010
127,765
-0.06(-0.66%)
Sep 12, 2016
9.040
9.150
9.010
9.070
88,684
+0.01(+0.11%)
Sep 09, 2016
9.280
9.330
9.050
9.060
149,983
-0.27(-2.89%)
Sep 08, 2016
9.460
9.500
9.300
9.330
145,762
-0.15(-1.58%)
Sep 07, 2016
9.240
9.480
9.240
9.480
178,671
+0.21(+2.27%)
Sep 06, 2016
9.390
9.410
9.230
9.270
97,933
-0.01(-0.11%)
Sep 02, 2016
9.390
9.280
9.280
9.280
101,300
-0.07(-0.75%)
Sep 01, 2016
9.220
9.390
9.220
9.350
148,333
+0.11(+1.19%)
Aug 31, 2016
9.330
9.370
9.200
9.240
217,442
-0.11(-1.18%)
Aug 30, 2016
9.290
9.350
9.200
9.350
190,002
+0.08(+0.86%)
Aug 29, 2016
9.300
9.340
9.130
9.270
282,311
-0.04(-0.43%)
Aug 26, 2016
9.360
9.450
9.210
9.310
280,280
-0.02(-0.21%)
Aug 25, 2016
9.540
9.540
8.800
9.330
667,436
-0.28(-2.91%)
Aug 24, 2016
9.550
9.860
9.550
9.610
238,897
+0.07(+0.73%)
Aug 23, 2016
9.490
9.780
9.420
9.540
313,272
+0.16(+1.71%)
Aug 22, 2016
9.500
9.500
9.360
9.380
102,303
-0.10(-1.05%)
Aug 19, 2016
9.400
9.490
9.380
9.480
157,287
+0.06(+0.64%)
Aug 18, 2016
9.400
9.500
9.340
9.420
151,213
+0.01(+0.11%)
Aug 17, 2016
9.400
9.480
9.320
9.410
96,387
+0.03(+0.32%)
Aug 16, 2016
9.320
9.460
9.320
9.380
94,190
-0.01(-0.11%)
Aug 15, 2016
9.260
9.400
9.180
9.390
144,956
+0.12(+1.29%)
Aug 12, 2016
9.240
9.320
9.200
9.270
85,701
+0.01(+0.11%)
Aug 11, 2016
9.190
9.310
9.150
9.260
113,166
+0.06(+0.65%)
Aug 10, 2016
9.250
9.260
9.060
9.200
115,136
-0.01(-0.11%)
Aug 09, 2016
9.220
9.360
9.110
9.210
97,079
-0.03(-0.32%)
Aug 08, 2016
9.390
9.490
9.100
9.240
140,605
-0.13(-1.39%)
Aug 05, 2016
9.220
9.485
9.200
9.370
243,828
+0.20(+2.18%)
Aug 04, 2016
9.080
9.200
9.060
9.170
171,474
+0.08(+0.88%)
Aug 03, 2016
9.070
9.120
8.950
9.090
152,522
+0.00(+0.00%)
Aug 02, 2016
9.160
9.175
8.980
9.090
208,420
-0.05(-0.55%)
Aug 01, 2016
9.110
9.200
9.060
9.140
137,618
+0.01(+0.11%)
Jul 29, 2016
9.150
9.170
8.988
9.130
224,299
+0.03(+0.33%)
Jul 28, 2016
9.160
9.250
9.080
9.100
117,936
-0.10(-1.09%)
Jul 27, 2016
9.200
9.200
9.110
9.200
200,907
-0.01(-0.11%)
Jul 26, 2016
9.230
9.300
9.150
9.210
177,990
-0.02(-0.22%)
Jul 25, 2016
9.270
9.340
9.190
9.230
135,998
-0.05(-0.54%)
Jul 22, 2016
9.390
9.400
9.250
9.280
146,662
-0.12(-1.28%)
Jul 21, 2016
9.480
9.540
9.350
9.400
209,147
-0.07(-0.74%)
Jul 20, 2016
9.550
9.588
9.420
9.470
157,920
+0.01(+0.11%)
Jul 19, 2016
9.540
9.560
9.405
9.460
188,626
-0.07(-0.73%)
Jul 18, 2016
9.550
9.640
9.460
9.530
280,542
-0.04(-0.42%)
Jul 15, 2016
9.660
9.660
9.450
9.570
235,756
-0.04(-0.42%)
Jul 14, 2016
9.780
9.780
9.580
9.610
228,923
-0.01(-0.10%)
Jul 13, 2016
9.670
9.730
9.530
9.620
186,264
+0.03(+0.31%)
Jul 12, 2016
9.620
9.705
9.490
9.590
308,992
+0.06(+0.63%)
Jul 11, 2016
9.990
9.990
9.380
9.530
1,132,069
+0.39(+4.27%)
Jul 08, 2016
8.940
9.200
8.890
9.140
204,447
+0.25(+2.81%)
Jul 07, 2016
8.910
8.990
8.840
8.890
112,014
-0.05(-0.56%)
Jul 05, 2016
8.910
9.010
8.780
8.940
240,203
-0.05(-0.56%)
Jul 01, 2016
9.020
8.990
8.990
8.990
196,300
-0.03(-0.33%)
Jun 30, 2016
8.700
9.020
8.640
9.020
360,182
+0.35(+4.04%)
Jun 29, 2016
8.510
8.740
8.440
8.670
234,434
+0.26(+3.09%)
Jun 28, 2016
8.240
8.530
8.240
8.410
297,598
+0.22(+2.69%)
Jun 27, 2016
8.180
8.350
8.100
8.190
232,961
-0.07(-0.85%)
Jun 24, 2016
8.120
8.380
8.080
8.260
835,409
-0.17(-2.02%)
Jun 23, 2016
8.420
8.500
8.335
8.430
205,309
+0.10(+1.20%)
Jun 22, 2016
8.340
8.535
8.320
8.330
220,479
-0.01(-0.12%)
Jun 21, 2016
8.490
8.530
8.140
8.340
343,619
-0.16(-1.88%)
Jun 20, 2016
8.420
8.560
8.350
8.500
296,463
+0.17(+2.04%)
Jun 17, 2016
8.450
8.450
8.280
8.330
246,688
-0.14(-1.65%)
Jun 16, 2016
8.430
8.550
8.260
8.470
198,049
+0.00(+0.00%)
Jun 15, 2016
8.510
8.620
8.410
8.470
148,350
-0.03(-0.35%)
Jun 14, 2016
8.320
8.560
8.260
8.500
345,280
+0.21(+2.53%)
Jun 13, 2016
8.570
8.570
8.230
8.290
250,391
-0.29(-3.38%)
Jun 10, 2016
8.370
8.640
8.330
8.580
278,952
+0.17(+2.02%)
Jun 09, 2016
8.460
8.470
8.310
8.410
229,696
-0.07(-0.83%)
Jun 08, 2016
8.350
8.505
8.290
8.480
148,328
+0.11(+1.31%)
Jun 07, 2016
8.410
8.450
8.270
8.370
188,443
-0.06(-0.71%)
Jun 06, 2016
8.200
8.440
8.140
8.430
214,717
+0.27(+3.31%)
Jun 03, 2016
8.340
8.350
8.160
8.160
190,556
-0.19(-2.28%)
Jun 02, 2016
8.240
8.380
8.040
8.350
227,434
+0.11(+1.33%)
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.