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
Gladstone Investment
(NQ:
GAIN
)
14.27
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
3.263
3.277
3.235
3.244
803,698
-0.01(-0.43%)
May 27, 2016
3.249
3.258
3.258
3.258
481,435
+0.02(+0.71%)
May 26, 2016
3.221
3.244
3.207
3.235
463,030
+0.01(+0.29%)
May 25, 2016
3.221
3.244
3.203
3.226
519,078
+0.03(+0.87%)
May 24, 2016
3.212
3.235
3.157
3.198
858,317
-0.00(-0.14%)
May 23, 2016
3.138
3.281
3.138
3.203
1,438,965
+0.08(+2.67%)
May 20, 2016
3.152
3.166
3.115
3.120
377,709
-0.02(-0.59%)
May 19, 2016
3.157
3.157
3.096
3.138
426,512
-0.02(-0.59%)
May 18, 2016
3.147
3.180
3.143
3.157
662,474
+0.02(+0.74%)
May 17, 2016
3.101
3.157
3.101
3.133
346,765
+0.03(+1.08%)
May 16, 2016
3.109
3.159
3.091
3.100
389,516
+0.00(+0.00%)
May 13, 2016
3.091
3.109
3.077
3.100
290,515
+0.01(+0.30%)
May 12, 2016
3.091
3.105
3.072
3.091
370,204
+0.00(+0.15%)
May 11, 2016
3.086
3.109
3.068
3.086
190,166
-0.00(-0.15%)
May 10, 2016
3.114
3.114
3.082
3.091
354,460
+0.00(+0.00%)
May 09, 2016
3.091
3.125
3.068
3.091
218,245
+0.00(+0.15%)
May 06, 2016
3.100
3.127
3.068
3.086
188,865
-0.02(-0.74%)
May 05, 2016
3.068
3.109
3.045
3.109
336,753
+0.04(+1.34%)
May 04, 2016
3.095
3.127
3.068
3.068
284,935
-0.05(-1.47%)
May 03, 2016
3.137
3.137
3.077
3.114
379,335
-0.02(-0.58%)
May 02, 2016
3.182
3.192
3.118
3.132
356,008
-0.05(-1.58%)
Apr 29, 2016
3.201
3.201
3.141
3.182
393,043
-0.02(-0.57%)
Apr 28, 2016
3.196
3.205
3.182
3.201
233,720
-0.00(-0.14%)
Apr 27, 2016
3.205
3.205
3.187
3.205
380,416
+0.00(+0.00%)
Apr 26, 2016
3.205
3.214
3.201
3.205
393,135
+0.00(+0.00%)
Apr 25, 2016
3.205
3.205
3.201
3.205
172,514
+0.00(+0.14%)
Apr 22, 2016
3.201
3.205
3.201
3.201
99,440
+0.00(+0.00%)
Apr 21, 2016
3.205
3.210
3.201
3.201
155,855
+0.00(+0.00%)
Apr 20, 2016
3.205
3.214
3.192
3.201
253,633
+0.01(+0.32%)
Apr 19, 2016
3.195
3.199
3.172
3.190
384,698
+0.00(+0.14%)
Apr 18, 2016
3.190
3.190
3.181
3.186
253,378
+0.01(+0.29%)
Apr 15, 2016
3.186
3.186
3.168
3.177
132,758
+0.00(+0.00%)
Apr 14, 2016
3.168
3.190
3.168
3.177
361,388
+0.00(+0.00%)
Apr 13, 2016
3.177
3.181
3.163
3.177
335,677
+0.01(+0.29%)
Apr 12, 2016
3.154
3.168
3.154
3.168
231,257
+0.01(+0.29%)
Apr 11, 2016
3.150
3.177
3.150
3.159
174,308
-0.00(-0.14%)
Apr 08, 2016
3.177
3.190
3.159
3.163
131,146
-0.01(-0.29%)
Apr 07, 2016
3.177
3.190
3.168
3.172
148,551
-0.00(-0.14%)
Apr 06, 2016
3.168
3.181
3.145
3.177
254,764
+0.01(+0.43%)
Apr 05, 2016
3.181
3.190
3.159
3.163
215,211
-0.02(-0.57%)
Apr 04, 2016
3.190
3.199
3.172
3.181
245,787
+0.01(+0.29%)
Apr 01, 2016
3.181
3.186
3.163
3.172
175,696
-0.01(-0.43%)
Mar 31, 2016
3.181
3.190
3.168
3.186
377,874
+0.02(+0.57%)
Mar 30, 2016
3.181
3.181
3.163
3.168
214,740
-0.00(-0.14%)
Mar 29, 2016
3.154
3.186
3.153
3.172
242,482
+0.00(+0.00%)
Mar 28, 2016
3.186
3.190
3.145
3.172
307,492
+0.00(+0.00%)
Mar 24, 2016
3.172
3.172
3.172
3.172
203,824
-0.00(-0.14%)
Mar 23, 2016
3.186
3.195
3.168
3.177
238,937
-0.01(-0.28%)
Mar 22, 2016
3.195
3.213
3.177
3.186
309,504
-0.03(-0.85%)
Mar 21, 2016
3.204
3.218
3.199
3.213
194,904
+0.02(+0.57%)
Mar 18, 2016
3.213
3.226
3.181
3.195
241,109
-0.00(-0.14%)
Mar 17, 2016
3.181
3.227
3.168
3.199
440,980
+0.02(+0.75%)
Mar 16, 2016
3.198
3.203
3.158
3.176
334,560
-0.02(-0.70%)
Mar 15, 2016
3.194
3.212
3.162
3.198
257,407
+0.00(+0.14%)
Mar 14, 2016
3.167
3.221
3.158
3.194
236,833
+0.00(+0.14%)
Mar 11, 2016
3.171
3.198
3.153
3.189
398,452
+0.02(+0.57%)
Mar 10, 2016
3.167
3.207
3.153
3.171
252,700
-0.00(-0.14%)
Mar 09, 2016
3.158
3.198
3.144
3.176
241,858
+0.02(+0.57%)
Mar 08, 2016
3.189
3.205
3.135
3.158
291,586
-0.04(-1.27%)
Mar 07, 2016
3.126
3.239
3.126
3.198
341,919
+0.06(+2.01%)
Mar 04, 2016
3.144
3.176
3.135
3.135
241,484
-0.01(-0.29%)
Mar 03, 2016
3.162
3.179
3.138
3.144
225,488
-0.01(-0.29%)
Mar 02, 2016
3.144
3.167
3.135
3.153
211,502
-0.00(-0.14%)
Mar 01, 2016
3.131
3.162
3.108
3.158
462,402
+0.04(+1.30%)
Feb 29, 2016
3.027
3.135
3.018
3.117
291,822
+0.09(+2.97%)
Feb 26, 2016
2.996
3.050
2.987
3.027
316,879
+0.04(+1.20%)
Feb 25, 2016
2.973
3.018
2.969
2.991
210,526
+0.03(+1.06%)
Feb 24, 2016
2.973
3.005
2.933
2.960
152,083
-0.01(-0.45%)
Feb 23, 2016
2.928
3.005
2.928
2.973
211,173
+0.01(+0.46%)
Feb 22, 2016
2.991
3.014
2.951
2.960
352,395
-0.04(-1.35%)
Feb 19, 2016
3.041
3.050
2.969
3.000
178,052
-0.04(-1.48%)
Feb 18, 2016
2.978
3.068
2.942
3.045
284,776
+0.09(+3.20%)
Feb 17, 2016
2.937
3.005
2.924
2.951
263,307
+0.01(+0.31%)
Feb 16, 2016
2.969
2.969
2.901
2.942
245,868
+0.03(+0.96%)
Feb 12, 2016
2.891
2.914
2.914
2.914
266,887
+0.04(+1.24%)
Feb 11, 2016
2.905
2.918
2.851
2.878
520,791
-0.06(-1.97%)
Feb 10, 2016
2.945
2.970
2.905
2.936
285,612
-0.00(-0.15%)
Feb 09, 2016
2.945
2.985
2.927
2.940
445,192
-0.05(-1.64%)
Feb 08, 2016
3.052
3.132
2.927
2.989
640,211
-0.07(-2.33%)
Feb 05, 2016
3.114
3.119
3.038
3.061
468,606
-0.05(-1.58%)
Feb 04, 2016
3.185
3.199
3.065
3.110
956,747
-0.12(-3.59%)
Feb 03, 2016
3.239
3.261
3.199
3.225
253,987
+0.01(+0.28%)
Feb 02, 2016
3.270
3.301
3.203
3.217
340,049
-0.05(-1.64%)
Feb 01, 2016
3.208
3.319
3.163
3.270
453,820
+0.04(+1.10%)
Jan 29, 2016
3.274
3.341
3.203
3.234
514,363
-0.02(-0.55%)
Jan 28, 2016
3.230
3.274
3.221
3.252
197,950
+0.05(+1.67%)
Jan 27, 2016
3.190
3.257
3.168
3.199
283,511
+0.00(+0.14%)
Jan 26, 2016
3.136
3.217
3.136
3.194
210,434
+0.04(+1.41%)
Jan 25, 2016
3.221
3.230
3.150
3.150
165,333
-0.07(-2.21%)
Jan 22, 2016
3.168
3.252
3.136
3.221
290,689
+0.07(+2.26%)
Jan 21, 2016
3.127
3.190
3.119
3.150
362,019
+0.02(+0.71%)
Jan 20, 2016
3.145
3.217
3.047
3.127
949,237
-0.11(-3.27%)
Jan 19, 2016
3.163
3.260
3.163
3.233
581,024
+0.07(+2.23%)
Jan 15, 2016
3.136
3.163
3.163
3.163
709,980
-0.10(-2.98%)
Jan 14, 2016
3.304
3.313
3.132
3.260
751,963
-0.05(-1.47%)
Jan 13, 2016
3.291
3.383
3.291
3.308
433,561
-0.00(-0.13%)
Jan 12, 2016
3.428
3.459
3.273
3.313
530,895
-0.10(-2.98%)
Jan 11, 2016
3.454
3.459
3.401
3.414
231,814
-0.03(-0.77%)
Jan 08, 2016
3.414
3.454
3.380
3.441
220,725
+0.06(+1.70%)
Jan 07, 2016
3.432
3.463
3.361
3.383
406,649
-0.11(-3.28%)
Jan 06, 2016
3.489
3.498
3.436
3.498
240,689
+0.00(+0.13%)
Jan 05, 2016
3.512
3.512
3.454
3.494
306,794
-0.02(-0.50%)
Jan 04, 2016
3.388
3.516
3.379
3.512
438,899
+0.12(+3.65%)
Dec 31, 2015
3.467
3.388
3.388
3.388
411,362
-0.07(-2.04%)
Dec 30, 2015
3.489
3.506
3.450
3.459
338,417
-0.06(-1.63%)
Dec 29, 2015
3.498
3.520
3.489
3.516
276,588
+0.04(+1.14%)
Dec 28, 2015
3.459
3.489
3.459
3.476
277,422
+0.01(+0.25%)
Dec 24, 2015
3.489
3.467
3.467
3.467
170,250
-0.02(-0.63%)
Dec 23, 2015
3.467
3.534
3.467
3.489
429,497
+0.05(+1.54%)
Dec 22, 2015
3.445
3.467
3.428
3.436
408,972
+0.00(+0.00%)
Dec 21, 2015
3.335
3.463
3.335
3.436
606,100
+0.13(+4.01%)
Dec 18, 2015
3.317
3.357
3.291
3.304
233,933
-0.05(-1.45%)
Dec 17, 2015
3.366
3.419
3.326
3.353
456,275
-0.01(-0.26%)
Dec 16, 2015
3.375
3.388
3.335
3.361
323,901
+0.01(+0.30%)
Dec 15, 2015
3.281
3.395
3.281
3.351
639,812
+0.07(+2.14%)
Dec 14, 2015
3.299
3.312
3.198
3.281
961,582
+0.13(+4.17%)
Dec 11, 2015
3.198
3.198
3.089
3.150
546,606
-0.06(-1.78%)
Dec 10, 2015
3.238
3.242
3.181
3.207
316,738
-0.01(-0.41%)
Dec 09, 2015
3.238
3.268
3.189
3.220
382,911
-0.01(-0.41%)
Dec 08, 2015
3.246
3.268
3.207
3.233
379,409
-0.04(-1.07%)
Dec 07, 2015
3.299
3.303
3.259
3.268
248,983
-0.05(-1.45%)
Dec 04, 2015
3.308
3.325
3.246
3.316
358,836
+0.04(+1.07%)
Dec 03, 2015
3.360
3.373
3.264
3.281
320,388
-0.08(-2.35%)
Dec 02, 2015
3.386
3.400
3.330
3.360
397,168
-0.01(-0.26%)
Dec 01, 2015
3.435
3.439
3.351
3.369
318,205
-0.06(-1.66%)
Nov 30, 2015
3.395
3.430
3.351
3.426
429,289
+0.04(+1.16%)
Nov 27, 2015
3.382
3.408
3.356
3.386
128,828
-0.01(-0.39%)
Nov 25, 2015
3.400
3.400
3.400
3.400
204,978
-0.02(-0.51%)
Nov 24, 2015
3.356
3.426
3.356
3.417
332,077
+0.06(+1.69%)
Nov 23, 2015
3.330
3.369
3.308
3.360
265,571
+0.03(+0.92%)
Nov 20, 2015
3.308
3.347
3.290
3.330
320,043
-0.01(-0.39%)
Nov 19, 2015
3.347
3.356
3.286
3.343
236,794
-0.03(-0.78%)
Nov 18, 2015
3.273
3.395
3.273
3.369
360,226
+0.10(+2.95%)
Nov 17, 2015
3.268
3.312
3.264
3.273
179,657
-0.02(-0.53%)
Nov 16, 2015
3.273
3.312
3.259
3.290
135,881
-0.00(-0.13%)
Nov 13, 2015
3.264
3.294
3.207
3.294
249,058
+0.04(+1.11%)
Nov 12, 2015
3.258
3.276
3.174
3.258
325,343
-0.00(-0.13%)
Nov 11, 2015
3.315
3.316
3.258
3.263
291,686
-0.07(-1.96%)
Nov 10, 2015
3.337
3.345
3.306
3.328
247,158
-0.01(-0.26%)
Nov 09, 2015
3.363
3.367
3.297
3.337
348,186
-0.02(-0.52%)
Nov 06, 2015
3.389
3.410
3.332
3.354
263,521
-0.04(-1.15%)
Nov 05, 2015
3.363
3.397
3.354
3.393
310,107
+0.03(+0.77%)
Nov 04, 2015
3.323
3.367
3.306
3.367
276,105
+0.06(+1.84%)
Nov 03, 2015
3.293
3.332
3.284
3.306
204,924
+0.00(+0.00%)
Nov 02, 2015
3.254
3.345
3.254
3.306
329,935
+0.05(+1.60%)
Oct 30, 2015
3.341
3.341
3.237
3.254
341,147
-0.07(-2.09%)
Oct 29, 2015
3.293
3.367
3.284
3.323
543,296
+0.04(+1.32%)
Oct 28, 2015
3.263
3.304
3.241
3.280
145,724
+0.03(+0.80%)
Oct 27, 2015
3.289
3.289
3.241
3.254
182,226
-0.03(-0.93%)
Oct 26, 2015
3.293
3.306
3.280
3.284
179,172
-0.00(-0.13%)
Oct 23, 2015
3.284
3.315
3.258
3.289
313,521
+0.02(+0.53%)
Oct 22, 2015
3.289
3.319
3.267
3.271
239,168
-0.01(-0.23%)
Oct 21, 2015
3.283
3.309
3.266
3.279
252,523
+0.01(+0.26%)
Oct 20, 2015
3.214
3.275
3.214
3.270
259,727
+0.04(+1.34%)
Oct 19, 2015
3.206
3.240
3.137
3.227
361,545
+0.01(+0.40%)
Oct 16, 2015
3.193
3.214
3.150
3.214
219,019
+0.02(+0.67%)
Oct 15, 2015
3.163
3.210
3.128
3.193
372,539
+0.03(+0.82%)
Oct 14, 2015
3.158
3.227
3.141
3.167
283,353
-0.00(-0.14%)
Oct 13, 2015
3.193
3.229
3.150
3.171
304,726
-0.05(-1.47%)
Oct 12, 2015
3.210
3.249
3.188
3.219
243,822
+0.01(+0.27%)
Oct 09, 2015
3.193
3.232
3.171
3.210
201,687
+0.03(+0.95%)
Oct 08, 2015
3.124
3.210
3.124
3.180
391,914
+0.05(+1.65%)
Oct 07, 2015
3.124
3.155
3.111
3.128
205,222
+0.03(+0.83%)
Oct 06, 2015
3.081
3.111
3.081
3.102
224,202
+0.02(+0.70%)
Oct 05, 2015
3.046
3.098
3.038
3.081
295,334
+0.05(+1.71%)
Oct 02, 2015
3.051
3.051
2.999
3.029
218,506
-0.04(-1.26%)
Oct 01, 2015
3.025
3.076
2.999
3.068
237,695
+0.03(+1.14%)
Sep 30, 2015
2.960
3.059
2.917
3.033
645,842
+0.12(+4.14%)
Sep 29, 2015
3.016
3.038
2.904
2.913
978,096
-0.11(-3.70%)
Sep 28, 2015
3.098
3.107
2.973
3.025
1,020,591
-0.08(-2.64%)
Sep 25, 2015
3.145
3.171
3.102
3.107
245,421
-0.03(-0.96%)
Sep 24, 2015
3.124
3.141
3.094
3.137
188,358
-0.00(-0.14%)
Sep 23, 2015
3.120
3.158
3.111
3.141
211,161
+0.02(+0.55%)
Sep 22, 2015
3.098
3.124
3.094
3.124
208,301
+0.00(+0.14%)
Sep 21, 2015
3.128
3.141
3.102
3.120
318,972
-0.01(-0.41%)
Sep 18, 2015
3.128
3.145
3.120
3.132
246,540
-0.03(-0.95%)
Sep 17, 2015
3.167
3.171
3.128
3.163
282,722
-0.01(-0.24%)
Sep 16, 2015
3.174
3.174
3.174
3.170
204,212
+0.00(+0.00%)
Sep 15, 2015
3.179
3.179
3.149
3.170
256,966
+0.01(+0.27%)
Sep 14, 2015
3.153
3.183
3.140
3.162
165,848
+0.01(+0.48%)
Sep 11, 2015
3.162
3.162
3.106
3.147
259,127
-0.01(-0.47%)
Sep 10, 2015
3.153
3.179
3.140
3.162
160,516
+0.01(+0.27%)
Sep 09, 2015
3.204
3.213
3.110
3.153
352,097
-0.04(-1.20%)
Sep 08, 2015
3.196
3.217
3.183
3.192
206,223
+0.01(+0.40%)
Sep 04, 2015
3.179
3.179
3.179
3.179
215,098
-0.01(-0.27%)
Sep 03, 2015
3.183
3.217
3.179
3.187
174,885
+0.00(+0.13%)
Sep 02, 2015
3.162
3.200
3.140
3.183
249,449
+0.04(+1.22%)
Sep 01, 2015
3.157
3.183
3.127
3.145
250,244
-0.06(-1.87%)
Aug 31, 2015
3.204
3.239
3.170
3.204
407,156
+0.01(+0.40%)
Aug 28, 2015
3.140
3.213
3.119
3.192
354,664
+0.04(+1.22%)
Aug 27, 2015
3.123
3.170
3.110
3.153
312,976
+0.03(+1.10%)
Aug 26, 2015
3.136
3.156
3.076
3.119
527,663
+0.03(+0.83%)
Aug 25, 2015
3.200
3.204
3.093
3.093
721,484
-0.01(-0.28%)
Aug 24, 2015
3.119
3.243
2.845
3.102
1,300,340
-0.09(-2.81%)
Aug 21, 2015
3.251
3.273
3.174
3.192
716,086
-0.07(-2.23%)
Aug 20, 2015
3.337
3.341
3.260
3.264
469,469
-0.08(-2.43%)
Aug 19, 2015
3.375
3.386
3.324
3.345
437,467
-0.04(-1.14%)
Aug 18, 2015
3.392
3.397
3.375
3.384
240,407
+0.01(+0.16%)
Aug 17, 2015
3.374
3.387
3.361
3.378
405,024
+0.00(+0.13%)
Aug 14, 2015
3.353
3.391
3.349
3.374
227,999
+0.03(+0.76%)
Aug 13, 2015
3.349
3.378
3.340
3.349
188,638
-0.00(-0.13%)
Aug 12, 2015
3.357
3.370
3.323
3.353
246,999
-0.00(-0.13%)
Aug 11, 2015
3.361
3.385
3.345
3.357
332,900
-0.03(-0.88%)
Aug 10, 2015
3.370
3.451
3.353
3.387
661,869
+0.04(+1.27%)
Aug 07, 2015
3.323
3.357
3.306
3.345
218,955
+0.02(+0.64%)
Aug 06, 2015
3.340
3.378
3.315
3.323
337,979
-0.03(-0.76%)
Aug 05, 2015
3.387
3.395
3.345
3.349
309,326
+0.00(+0.00%)
Aug 04, 2015
3.408
3.408
3.332
3.349
320,860
+0.03(+0.77%)
Aug 03, 2015
3.391
3.391
3.302
3.323
538,206
-0.07(-2.00%)
Jul 31, 2015
3.378
3.395
3.361
3.391
257,997
+0.03(+0.76%)
Jul 30, 2015
3.340
3.378
3.311
3.366
251,970
+0.05(+1.40%)
Jul 29, 2015
3.289
3.345
3.256
3.319
470,335
+0.06(+1.82%)
Jul 28, 2015
3.306
3.306
3.256
3.260
437,775
-0.02(-0.52%)
Jul 27, 2015
3.370
3.370
3.272
3.277
525,064
-0.09(-2.77%)
Jul 24, 2015
3.459
3.469
3.349
3.370
545,293
-0.06(-1.85%)
Jul 23, 2015
3.455
3.493
3.434
3.434
452,668
-0.02(-0.61%)
Jul 22, 2015
3.480
3.480
3.425
3.455
447,049
-0.02(-0.46%)
Jul 21, 2015
3.471
3.471
3.437
3.471
469,357
+0.00(+0.00%)
Jul 20, 2015
3.466
3.471
3.429
3.471
619,132
+0.01(+0.24%)
Jul 17, 2015
3.433
3.466
3.420
3.462
646,785
+0.04(+1.23%)
Jul 16, 2015
3.420
3.429
3.403
3.420
426,496
-0.00(-0.12%)
Jul 15, 2015
3.433
3.433
3.399
3.424
370,045
-0.01(-0.24%)
Jul 14, 2015
3.399
3.441
3.391
3.433
642,073
+0.04(+1.24%)
Jul 13, 2015
3.395
3.408
3.382
3.391
617,169
+0.01(+0.37%)
Jul 10, 2015
3.399
3.403
3.374
3.378
425,502
+0.00(+0.12%)
Jul 09, 2015
3.382
3.403
3.370
3.374
297,487
+0.00(+0.12%)
Jul 08, 2015
3.403
3.408
3.365
3.370
533,833
-0.04(-1.11%)
Jul 07, 2015
3.395
3.408
3.361
3.408
744,333
+0.01(+0.37%)
Jul 06, 2015
3.336
3.408
3.336
3.395
822,979
+0.04(+1.13%)
Jul 02, 2015
3.349
3.357
3.357
3.357
442,137
+0.01(+0.38%)
Jul 01, 2015
3.365
3.365
3.336
3.344
599,657
+0.00(+0.00%)
Jun 30, 2015
3.340
3.408
3.328
3.344
1,523,574
+0.01(+0.25%)
Jun 29, 2015
3.273
3.344
3.260
3.336
1,458,105
+0.08(+2.59%)
Jun 26, 2015
3.252
3.269
3.243
3.252
331,334
-0.01(-0.39%)
Jun 25, 2015
3.311
3.311
3.256
3.265
459,751
+0.01(+0.26%)
Jun 24, 2015
3.265
3.265
3.243
3.256
197,488
+0.00(+0.13%)
Jun 23, 2015
3.281
3.302
3.243
3.252
342,119
-0.02(-0.64%)
Jun 22, 2015
3.273
3.307
3.273
3.273
348,672
+0.03(+0.91%)
Jun 19, 2015
3.222
3.252
3.189
3.243
553,741
+0.06(+1.85%)
Jun 18, 2015
3.281
3.302
3.168
3.185
653,883
-0.08(-2.57%)
Jun 17, 2015
3.281
3.319
3.265
3.269
522,154
-0.02(-0.73%)
Jun 16, 2015
3.276
3.297
3.255
3.293
557,046
-0.00(-0.13%)
Jun 15, 2015
3.251
3.318
3.243
3.297
791,903
+0.04(+1.28%)
Jun 12, 2015
3.243
3.255
3.235
3.255
187,796
+0.02(+0.52%)
Jun 11, 2015
3.247
3.255
3.230
3.239
218,192
-0.00(-0.13%)
Jun 10, 2015
3.255
3.260
3.234
3.243
289,918
-0.00(-0.13%)
Jun 09, 2015
3.243
3.255
3.230
3.247
273,668
-0.01(-0.26%)
Jun 08, 2015
3.247
3.255
3.222
3.255
246,839
+0.01(+0.39%)
Jun 05, 2015
3.209
3.247
3.193
3.243
336,879
+0.02(+0.52%)
Jun 04, 2015
3.176
3.239
3.176
3.226
535,843
+0.03(+0.91%)
Jun 03, 2015
3.180
3.197
3.180
3.197
252,492
+0.02(+0.52%)
Jun 02, 2015
3.172
3.184
3.172
3.180
223,013
-0.00(-0.13%)
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.