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
Hallador Energy Company
(NQ:
HNRG
)
8.240
-0.580 (-6.58%)
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
3.720
3.916
3.720
3.800
43,826
+0.08(+2.15%)
May 27, 2016
3.703
3.720
3.720
3.720
34,043
-0.01(-0.24%)
May 26, 2016
3.800
3.854
3.658
3.729
41,528
-0.07(-1.87%)
May 25, 2016
3.952
4.005
3.738
3.800
80,466
-0.13(-3.39%)
May 24, 2016
3.872
3.961
3.809
3.934
52,103
+0.04(+0.91%)
May 23, 2016
3.783
4.014
3.783
3.898
59,772
+0.12(+3.06%)
May 20, 2016
3.792
3.889
3.720
3.783
52,631
+0.00(+0.00%)
May 19, 2016
3.792
3.854
3.711
3.783
63,024
-0.02(-0.47%)
May 18, 2016
3.854
3.881
3.747
3.800
75,334
-0.06(-1.61%)
May 17, 2016
3.889
3.996
3.872
3.863
89,696
-0.03(-0.69%)
May 16, 2016
3.943
4.054
3.881
3.889
93,817
-0.03(-0.68%)
May 13, 2016
3.881
4.005
3.881
3.916
70,330
+0.03(+0.69%)
May 12, 2016
4.192
4.245
3.889
3.889
235,365
-0.44(-10.08%)
May 11, 2016
4.156
4.423
4.112
4.326
53,413
+0.18(+4.29%)
May 10, 2016
4.059
4.219
4.014
4.148
77,837
+0.14(+3.56%)
May 09, 2016
4.441
4.477
4.005
4.005
177,106
-0.06(-1.53%)
May 06, 2016
3.970
4.183
3.970
4.067
52,166
+0.06(+1.56%)
May 05, 2016
4.032
4.152
3.961
4.005
59,382
+0.04(+0.90%)
May 04, 2016
4.023
4.139
3.854
3.970
100,614
-0.07(-1.76%)
May 03, 2016
4.112
4.148
4.014
4.041
53,886
-0.13(-3.20%)
May 02, 2016
4.183
4.201
4.005
4.174
64,843
+0.02(+0.43%)
Apr 29, 2016
4.423
4.450
4.156
4.156
87,313
-0.26(-5.85%)
Apr 28, 2016
4.423
4.504
4.397
4.415
59,926
-0.04(-1.00%)
Apr 27, 2016
4.388
4.495
4.343
4.459
72,436
+0.08(+1.83%)
Apr 26, 2016
4.247
4.388
4.061
4.379
81,652
+0.13(+3.12%)
Apr 25, 2016
4.423
4.520
4.194
4.247
39,086
-0.17(-3.80%)
Apr 22, 2016
4.379
4.538
4.352
4.414
59,062
+0.03(+0.60%)
Apr 21, 2016
4.450
4.467
4.300
4.388
58,113
-0.06(-1.39%)
Apr 20, 2016
4.494
4.574
4.423
4.450
33,741
-0.05(-1.18%)
Apr 19, 2016
4.432
4.635
4.432
4.503
64,927
+0.07(+1.59%)
Apr 18, 2016
4.238
4.556
4.220
4.432
65,733
+0.12(+2.87%)
Apr 15, 2016
4.300
4.397
4.229
4.308
45,646
-0.03(-0.61%)
Apr 14, 2016
4.273
4.370
4.220
4.335
81,988
+0.07(+1.66%)
Apr 13, 2016
3.964
4.273
3.893
4.264
85,489
+0.32(+8.05%)
Apr 12, 2016
4.017
4.096
3.849
3.946
311,374
-0.05(-1.32%)
Apr 11, 2016
4.017
4.079
3.885
3.999
70,805
+0.04(+0.89%)
Apr 08, 2016
3.999
4.088
3.876
3.964
112,483
+0.05(+1.35%)
Apr 07, 2016
4.114
4.149
3.832
3.911
87,240
-0.18(-4.32%)
Apr 06, 2016
4.079
4.132
3.805
4.088
95,221
+0.11(+2.66%)
Apr 05, 2016
3.982
4.217
3.946
3.982
110,902
+0.04(+1.12%)
Apr 04, 2016
4.008
4.035
3.920
3.938
165,991
-0.06(-1.55%)
Apr 01, 2016
3.973
4.167
3.796
3.999
211,970
-0.04(-0.88%)
Mar 31, 2016
4.194
4.291
4.026
4.035
89,451
-0.19(-4.39%)
Mar 30, 2016
4.061
4.234
3.973
4.220
163,112
+0.17(+4.14%)
Mar 29, 2016
3.973
4.145
3.814
4.052
161,482
+0.04(+1.10%)
Mar 28, 2016
4.194
4.194
3.964
4.008
105,678
-0.21(-5.02%)
Mar 24, 2016
4.185
4.220
4.220
4.220
127,426
+0.02(+0.42%)
Mar 23, 2016
4.414
4.538
4.194
4.202
161,474
-0.26(-5.74%)
Mar 22, 2016
4.476
4.511
4.344
4.458
37,511
-0.02(-0.39%)
Mar 21, 2016
4.441
4.653
4.273
4.476
56,576
-0.02(-0.39%)
Mar 18, 2016
4.485
4.653
4.255
4.494
233,029
+0.00(+0.00%)
Mar 17, 2016
4.582
4.759
4.397
4.494
110,051
-0.04(-0.78%)
Mar 16, 2016
4.600
5.090
4.344
4.529
131,252
-0.07(-1.54%)
Mar 15, 2016
4.812
4.820
4.529
4.600
88,673
-0.26(-5.27%)
Mar 14, 2016
5.076
5.076
4.326
4.856
242,878
-0.16(-3.17%)
Mar 11, 2016
4.812
5.633
4.812
5.015
135,061
+0.25(+5.19%)
Mar 10, 2016
4.723
4.873
4.609
4.767
123,697
+0.08(+1.69%)
Mar 09, 2016
4.847
4.847
4.609
4.688
138,305
-0.06(-1.30%)
Mar 08, 2016
4.856
5.717
4.556
4.750
190,535
-0.10(-2.00%)
Mar 07, 2016
4.732
4.935
4.679
4.847
330,794
+0.25(+5.37%)
Mar 04, 2016
4.432
4.679
4.414
4.600
225,202
+0.19(+4.20%)
Mar 03, 2016
4.370
4.547
4.326
4.414
231,945
+0.01(+0.20%)
Mar 02, 2016
4.379
4.520
4.264
4.405
79,345
+0.02(+0.40%)
Mar 01, 2016
4.273
4.538
4.247
4.388
129,113
+0.12(+2.90%)
Feb 29, 2016
4.158
4.361
4.096
4.264
88,169
+0.10(+2.33%)
Feb 26, 2016
3.752
4.273
3.699
4.167
83,187
+0.34(+8.76%)
Feb 25, 2016
4.123
4.458
3.770
3.832
67,964
-0.34(-8.25%)
Feb 24, 2016
3.893
4.280
3.832
4.176
87,931
+0.19(+4.88%)
Feb 23, 2016
4.088
4.088
3.805
3.982
153,193
-0.11(-2.80%)
Feb 22, 2016
4.088
4.326
4.070
4.096
64,880
+0.04(+1.09%)
Feb 19, 2016
4.247
4.282
4.017
4.052
105,660
-0.23(-5.36%)
Feb 18, 2016
4.529
4.529
4.149
4.282
110,184
-0.25(-5.46%)
Feb 17, 2016
4.300
4.688
4.291
4.529
145,930
+0.28(+6.65%)
Feb 16, 2016
4.458
4.635
4.229
4.247
106,994
-0.16(-3.61%)
Feb 12, 2016
4.211
4.405
4.405
4.405
171,941
+0.21(+5.05%)
Feb 11, 2016
4.264
4.335
3.982
4.194
110,376
-0.17(-3.85%)
Feb 10, 2016
4.176
4.450
4.167
4.361
129,316
+0.30(+7.39%)
Feb 09, 2016
4.176
4.220
3.876
4.061
117,402
-0.19(-4.37%)
Feb 08, 2016
4.441
4.441
4.123
4.247
123,607
-0.16(-3.61%)
Feb 05, 2016
4.423
4.582
4.335
4.405
176,064
-0.06(-1.38%)
Feb 04, 2016
4.414
4.644
4.330
4.467
159,114
-0.01(-0.20%)
Feb 03, 2016
4.458
4.573
4.194
4.476
168,025
+0.12(+2.84%)
Feb 02, 2016
4.194
4.405
4.114
4.352
68,633
+0.13(+3.14%)
Feb 01, 2016
4.414
4.494
4.176
4.220
127,752
-0.18(-4.02%)
Jan 29, 2016
4.335
4.573
4.194
4.397
192,266
+0.18(+4.18%)
Jan 28, 2016
4.061
4.300
4.026
4.220
116,217
+0.26(+6.46%)
Jan 27, 2016
3.991
4.227
3.849
3.964
183,967
+0.02(+0.45%)
Jan 26, 2016
4.043
4.121
3.929
3.946
165,092
-0.05(-1.31%)
Jan 25, 2016
4.261
4.323
3.946
3.999
173,773
+0.01(+0.22%)
Jan 22, 2016
4.130
4.331
3.894
3.990
170,797
-0.07(-1.72%)
Jan 21, 2016
3.824
4.165
3.824
4.060
204,793
+0.24(+6.18%)
Jan 20, 2016
3.553
4.078
3.456
3.824
316,984
+0.26(+7.37%)
Jan 19, 2016
3.588
3.833
3.509
3.561
184,883
-0.02(-0.49%)
Jan 15, 2016
3.605
3.579
3.579
3.579
185,822
-0.15(-3.99%)
Jan 14, 2016
3.719
4.288
3.570
3.728
263,973
+0.18(+5.19%)
Jan 13, 2016
3.771
3.903
3.469
3.544
196,816
-0.18(-4.93%)
Jan 12, 2016
3.658
3.767
3.631
3.728
162,410
+0.10(+2.90%)
Jan 11, 2016
3.973
3.973
3.500
3.623
303,736
-0.37(-9.21%)
Jan 08, 2016
4.043
4.108
3.833
3.990
96,947
-0.05(-1.30%)
Jan 07, 2016
4.410
4.454
4.016
4.043
118,581
-0.41(-9.23%)
Jan 06, 2016
4.428
4.673
4.305
4.454
155,065
-0.06(-1.36%)
Jan 05, 2016
4.436
4.533
4.279
4.515
116,435
+0.16(+3.61%)
Jan 04, 2016
4.034
4.366
4.034
4.358
179,802
+0.37(+9.21%)
Dec 31, 2015
4.113
3.990
3.990
3.990
268,905
-0.16(-3.80%)
Dec 30, 2015
4.156
4.305
4.086
4.148
180,452
-0.02(-0.42%)
Dec 29, 2015
4.139
4.314
4.121
4.165
161,403
+0.03(+0.63%)
Dec 28, 2015
4.393
4.419
4.060
4.139
107,415
-0.26(-5.96%)
Dec 24, 2015
4.480
4.401
4.401
4.401
39,884
-0.10(-2.14%)
Dec 23, 2015
4.568
4.664
4.375
4.498
186,261
-0.04(-0.77%)
Dec 22, 2015
4.358
4.594
4.331
4.533
90,560
+0.16(+3.60%)
Dec 21, 2015
4.673
4.681
4.340
4.375
85,934
-0.31(-6.54%)
Dec 18, 2015
4.620
4.760
4.568
4.681
104,981
+0.04(+0.94%)
Dec 17, 2015
4.716
4.716
4.489
4.638
79,803
-0.05(-1.12%)
Dec 16, 2015
4.883
4.935
4.651
4.690
78,407
-0.22(-4.46%)
Dec 15, 2015
4.891
5.005
4.821
4.909
150,347
+0.05(+1.08%)
Dec 14, 2015
4.996
4.996
4.673
4.856
116,383
-0.09(-1.77%)
Dec 11, 2015
5.075
5.119
4.856
4.944
144,655
-0.22(-4.24%)
Dec 10, 2015
5.084
5.237
5.049
5.163
58,350
+0.10(+1.90%)
Dec 09, 2015
5.110
5.346
4.918
5.066
113,981
-0.11(-2.03%)
Dec 08, 2015
5.040
5.250
5.005
5.171
59,878
+0.04(+0.68%)
Dec 07, 2015
5.276
5.320
5.031
5.136
89,632
-0.17(-3.29%)
Dec 04, 2015
5.451
5.451
5.250
5.311
110,883
-0.15(-2.72%)
Dec 03, 2015
5.679
5.749
5.390
5.460
180,520
-0.22(-3.85%)
Dec 02, 2015
5.740
5.749
5.565
5.679
65,737
-0.08(-1.37%)
Dec 01, 2015
5.898
5.950
5.688
5.758
46,533
-0.14(-2.37%)
Nov 30, 2015
5.810
6.116
5.723
5.898
131,178
+0.08(+1.35%)
Nov 27, 2015
5.871
6.003
5.714
5.819
54,370
-0.11(-1.92%)
Nov 25, 2015
5.705
5.933
5.933
5.933
146,623
+0.13(+2.26%)
Nov 24, 2015
5.793
6.046
5.775
5.801
63,452
+0.04(+0.61%)
Nov 23, 2015
5.889
6.060
5.740
5.766
60,401
-0.13(-2.23%)
Nov 20, 2015
5.801
6.108
5.705
5.898
128,679
+0.12(+2.12%)
Nov 19, 2015
5.793
5.793
5.373
5.775
145,491
-0.06(-1.05%)
Nov 18, 2015
5.548
5.846
5.513
5.836
85,664
+0.30(+5.37%)
Nov 17, 2015
5.688
5.688
5.408
5.539
64,085
-0.13(-2.31%)
Nov 16, 2015
5.408
5.705
5.338
5.670
68,729
+0.27(+5.02%)
Nov 13, 2015
5.346
5.661
5.233
5.399
269,376
+0.02(+0.33%)
Nov 12, 2015
5.259
5.451
5.145
5.381
275,394
+0.08(+1.49%)
Nov 11, 2015
5.705
5.836
5.276
5.303
228,789
-0.37(-6.48%)
Nov 10, 2015
5.548
5.688
5.163
5.670
145,432
+0.09(+1.57%)
Nov 09, 2015
5.583
5.653
5.268
5.583
129,734
+0.01(+0.16%)
Nov 06, 2015
5.364
5.574
5.250
5.574
110,050
+0.17(+3.07%)
Nov 05, 2015
5.346
5.478
5.040
5.408
73,100
+0.04(+0.82%)
Nov 04, 2015
5.381
5.486
5.224
5.364
54,634
-0.02(-0.33%)
Nov 03, 2015
5.556
5.635
5.338
5.381
74,837
-0.18(-3.30%)
Nov 02, 2015
5.294
5.679
5.294
5.565
130,808
+0.24(+4.43%)
Oct 30, 2015
5.198
5.386
5.044
5.329
161,704
+0.19(+3.75%)
Oct 29, 2015
5.451
5.465
5.031
5.136
258,896
-0.32(-5.78%)
Oct 28, 2015
5.373
5.565
5.250
5.451
165,552
+0.15(+2.81%)
Oct 27, 2015
5.285
5.472
5.216
5.303
141,828
+0.00(+0.00%)
Oct 26, 2015
5.468
5.468
5.268
5.303
89,609
-0.15(-2.71%)
Oct 23, 2015
5.529
5.563
5.407
5.450
115,233
-0.10(-1.88%)
Oct 22, 2015
5.590
5.746
5.463
5.555
114,545
-0.07(-1.24%)
Oct 21, 2015
5.520
5.650
5.368
5.624
135,201
+0.10(+1.73%)
Oct 20, 2015
5.590
5.737
5.520
5.529
64,466
-0.06(-1.09%)
Oct 19, 2015
5.685
5.959
5.450
5.590
156,260
-0.14(-2.43%)
Oct 16, 2015
6.242
6.242
5.650
5.729
133,389
-0.47(-7.57%)
Oct 15, 2015
6.033
6.302
5.955
6.198
105,790
+0.17(+2.89%)
Oct 14, 2015
6.459
6.494
6.007
6.024
64,572
-0.46(-7.10%)
Oct 13, 2015
6.163
6.485
6.068
6.485
148,343
+0.31(+5.07%)
Oct 12, 2015
6.824
6.824
6.085
6.172
73,291
-0.68(-9.90%)
Oct 09, 2015
6.754
6.902
6.615
6.850
104,207
+0.10(+1.55%)
Oct 08, 2015
6.659
6.867
6.424
6.746
69,709
+0.04(+0.65%)
Oct 07, 2015
6.711
6.780
6.424
6.702
77,134
+0.03(+0.52%)
Oct 06, 2015
6.520
6.772
6.415
6.667
115,153
+0.15(+2.27%)
Oct 05, 2015
6.233
6.537
6.146
6.520
98,765
+0.37(+6.08%)
Oct 02, 2015
5.885
6.302
5.850
6.146
205,651
+0.25(+4.28%)
Oct 01, 2015
6.155
6.172
5.798
5.894
102,499
-0.15(-2.45%)
Sep 30, 2015
6.233
6.389
5.998
6.042
132,083
-0.16(-2.52%)
Sep 29, 2015
6.068
6.302
6.024
6.198
101,664
+0.20(+3.33%)
Sep 28, 2015
6.215
6.302
5.937
5.998
105,283
-0.22(-3.50%)
Sep 25, 2015
6.424
6.441
6.137
6.215
94,534
-0.17(-2.72%)
Sep 24, 2015
6.059
6.424
5.994
6.389
77,950
+0.25(+4.11%)
Sep 23, 2015
6.381
6.389
5.963
6.137
82,846
-0.29(-4.47%)
Sep 22, 2015
6.311
6.433
6.233
6.424
69,545
+0.02(+0.27%)
Sep 21, 2015
6.111
6.468
5.920
6.407
158,064
+0.22(+3.51%)
Sep 18, 2015
6.155
6.224
5.794
6.189
149,792
+0.00(+0.00%)
Sep 17, 2015
6.033
6.311
6.033
6.189
57,713
+0.14(+2.30%)
Sep 16, 2015
5.781
6.128
5.711
6.050
178,779
+0.30(+5.14%)
Sep 15, 2015
5.737
5.929
5.720
5.755
164,533
-0.02(-0.30%)
Sep 14, 2015
5.894
5.902
5.650
5.772
90,981
-0.12(-2.06%)
Sep 11, 2015
6.102
6.102
5.798
5.894
121,907
-0.22(-3.56%)
Sep 10, 2015
6.120
6.120
5.711
6.111
136,866
+0.01(+0.14%)
Sep 09, 2015
6.259
6.302
5.911
6.102
147,093
-0.14(-2.23%)
Sep 08, 2015
6.355
6.355
6.181
6.242
124,118
-0.16(-2.45%)
Sep 04, 2015
6.407
6.398
6.398
6.398
104,337
-0.08(-1.21%)
Sep 03, 2015
6.633
6.694
6.320
6.476
206,690
-0.17(-2.49%)
Sep 02, 2015
6.789
6.798
6.311
6.641
82,642
-0.05(-0.78%)
Sep 01, 2015
6.867
7.015
6.494
6.694
142,756
-0.30(-4.23%)
Aug 31, 2015
6.667
7.172
6.633
6.989
198,191
+0.30(+4.55%)
Aug 28, 2015
6.450
6.859
6.450
6.685
135,525
+0.21(+3.22%)
Aug 27, 2015
6.589
6.737
6.398
6.476
191,671
-0.03(-0.53%)
Aug 26, 2015
6.328
6.607
6.185
6.511
252,458
+0.20(+3.17%)
Aug 25, 2015
6.111
6.459
5.998
6.311
139,517
+0.25(+4.16%)
Aug 24, 2015
5.598
6.250
5.581
6.059
191,604
-0.22(-3.46%)
Aug 21, 2015
6.224
6.415
6.224
6.276
244,250
+0.03(+0.56%)
Aug 20, 2015
6.268
6.476
6.155
6.242
287,471
-0.35(-5.28%)
Aug 19, 2015
6.511
6.676
6.346
6.589
92,184
+0.09(+1.34%)
Aug 18, 2015
6.667
6.867
6.468
6.502
137,240
-0.18(-2.73%)
Aug 17, 2015
6.607
6.720
6.439
6.685
96,991
+0.10(+1.45%)
Aug 14, 2015
6.468
6.624
6.328
6.589
344,318
+0.17(+2.57%)
Aug 13, 2015
6.754
6.876
6.346
6.424
130,292
-0.47(-6.81%)
Aug 12, 2015
6.598
6.980
6.511
6.893
170,313
+0.36(+5.45%)
Aug 11, 2015
5.868
6.607
5.590
6.537
302,040
+0.65(+11.08%)
Aug 10, 2015
5.372
6.111
5.372
5.885
89,594
+0.30(+5.29%)
Aug 07, 2015
5.668
5.873
5.520
5.590
87,813
-0.09(-1.53%)
Aug 06, 2015
5.555
5.724
5.459
5.676
124,179
+0.12(+2.19%)
Aug 05, 2015
5.581
5.746
5.529
5.555
159,489
+0.02(+0.31%)
Aug 04, 2015
5.477
5.572
5.216
5.537
269,894
-0.03(-0.47%)
Aug 03, 2015
6.085
6.085
5.329
5.563
169,867
-0.56(-9.09%)
Jul 31, 2015
6.459
6.459
6.050
6.120
180,016
-0.29(-4.48%)
Jul 30, 2015
6.311
6.494
6.276
6.407
157,597
+0.06(+0.96%)
Jul 29, 2015
6.511
6.537
6.215
6.346
183,677
-0.27(-4.07%)
Jul 28, 2015
6.373
6.745
6.200
6.615
96,663
+0.26(+4.08%)
Jul 27, 2015
6.148
6.460
6.140
6.356
97,346
+0.16(+2.65%)
Jul 24, 2015
6.261
6.313
6.140
6.192
106,964
-0.08(-1.24%)
Jul 23, 2015
6.373
6.373
6.088
6.269
109,799
-0.07(-1.09%)
Jul 22, 2015
6.581
6.581
6.209
6.339
128,778
-0.29(-4.31%)
Jul 21, 2015
6.555
6.676
6.529
6.624
139,184
+0.14(+2.13%)
Jul 20, 2015
6.814
6.814
6.434
6.486
170,240
-0.31(-4.58%)
Jul 17, 2015
6.918
7.030
6.788
6.797
162,058
-0.14(-2.00%)
Jul 16, 2015
7.039
7.039
6.918
6.935
80,488
-0.06(-0.87%)
Jul 15, 2015
7.186
7.186
6.970
6.996
148,783
-0.18(-2.53%)
Jul 14, 2015
7.281
7.290
7.056
7.177
66,589
-0.08(-1.07%)
Jul 13, 2015
7.350
7.471
7.195
7.255
63,283
-0.09(-1.18%)
Jul 10, 2015
7.255
7.394
7.134
7.342
72,676
+0.14(+1.92%)
Jul 09, 2015
7.316
7.316
7.039
7.203
55,956
+0.07(+0.97%)
Jul 08, 2015
7.004
7.177
6.927
7.134
100,539
+0.09(+1.23%)
Jul 07, 2015
7.177
7.255
6.961
7.048
110,247
-0.16(-2.28%)
Jul 06, 2015
7.350
7.532
7.203
7.212
95,842
-0.20(-2.68%)
Jul 02, 2015
7.255
7.411
7.411
7.411
121,191
+0.09(+1.18%)
Jul 01, 2015
7.255
7.359
7.082
7.324
77,382
+0.11(+1.56%)
Jun 30, 2015
7.376
7.376
7.091
7.212
131,539
-0.14(-1.88%)
Jun 29, 2015
7.160
7.437
7.160
7.350
83,315
+0.06(+0.83%)
Jun 26, 2015
7.247
7.324
7.134
7.290
215,072
+0.07(+0.96%)
Jun 25, 2015
7.601
7.601
7.221
7.221
170,978
-0.27(-3.58%)
Jun 24, 2015
7.653
7.653
7.454
7.489
69,706
-0.16(-2.04%)
Jun 23, 2015
7.653
7.662
7.480
7.644
75,387
+0.03(+0.34%)
Jun 22, 2015
7.428
7.618
7.333
7.618
79,650
+0.26(+3.53%)
Jun 19, 2015
7.437
7.437
7.307
7.359
101,603
-0.04(-0.58%)
Jun 18, 2015
7.324
7.486
7.160
7.402
105,272
+0.13(+1.78%)
Jun 17, 2015
7.333
7.523
7.065
7.273
144,910
-0.03(-0.36%)
Jun 16, 2015
7.048
7.420
6.935
7.298
165,151
+0.29(+4.20%)
Jun 15, 2015
6.918
7.056
6.831
7.004
244,476
+0.13(+1.89%)
Jun 12, 2015
6.788
6.927
6.754
6.875
137,893
+0.04(+0.63%)
Jun 11, 2015
6.806
6.918
6.693
6.831
214,162
-0.02(-0.25%)
Jun 10, 2015
6.875
6.901
6.555
6.849
92,960
-0.01(-0.13%)
Jun 09, 2015
6.814
6.909
6.767
6.857
58,901
+0.03(+0.38%)
Jun 08, 2015
6.996
7.030
6.762
6.831
91,433
-0.13(-1.86%)
Jun 05, 2015
7.108
7.108
6.909
6.961
73,939
-0.10(-1.35%)
Jun 04, 2015
7.048
7.091
6.857
7.056
97,812
+0.01(+0.12%)
Jun 03, 2015
7.039
7.108
6.935
7.048
101,609
+0.06(+0.87%)
Jun 02, 2015
6.918
7.134
6.909
6.987
204,152
+0.10(+1.38%)
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.