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
Optical Cable Corp
(NQ:
OCC
)
2.740
-0.010 (-0.36%)
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, 2019
4.400
4.450
4.162
4.200
10,400
-0.28(-6.25%)
May 30, 2019
4.490
4.570
4.450
4.480
4,819
-0.03(-0.67%)
May 29, 2019
4.620
4.640
4.510
4.510
8,600
-0.14(-3.01%)
May 28, 2019
4.650
4.720
4.640
4.650
3,771
-0.03(-0.64%)
May 24, 2019
4.768
4.768
4.655
4.680
1,700
-0.00(-0.07%)
May 23, 2019
4.650
4.689
4.601
4.683
6,361
-0.08(-1.62%)
May 22, 2019
4.870
4.890
4.700
4.760
7,062
-0.12(-2.46%)
May 21, 2019
4.710
4.927
4.710
4.880
2,150
+0.28(+6.09%)
May 20, 2019
4.810
4.949
4.600
4.600
7,209
-0.16(-3.36%)
May 17, 2019
4.730
4.910
4.730
4.760
3,000
+0.00(+0.00%)
May 16, 2019
4.660
4.827
4.660
4.760
2,878
+0.06(+1.28%)
May 15, 2019
4.690
4.720
4.683
4.700
1,732
+0.02(+0.43%)
May 14, 2019
4.650
4.700
4.643
4.680
5,808
+0.03(+0.65%)
May 13, 2019
4.650
4.720
4.650
4.650
6,106
-0.02(-0.42%)
May 10, 2019
4.690
4.760
4.670
4.670
2,800
-0.10(-2.10%)
May 09, 2019
4.670
4.770
4.670
4.770
824
+0.00(+0.00%)
May 08, 2019
4.760
4.770
4.660
4.770
12,812
-0.01(-0.21%)
May 07, 2019
4.710
4.780
4.700
4.780
1,551
+0.07(+1.49%)
May 06, 2019
4.710
4.830
4.710
4.710
6,811
+0.00(+0.00%)
May 03, 2019
4.820
4.860
4.710
4.710
2,400
+0.04(+0.86%)
May 02, 2019
4.810
4.955
4.670
4.670
10,950
-0.09(-1.89%)
May 01, 2019
4.760
4.920
4.760
4.760
7,187
-0.18(-3.64%)
Apr 30, 2019
4.850
4.950
4.740
4.940
5,917
+0.09(+1.86%)
Apr 29, 2019
4.770
4.970
4.770
4.850
3,680
+0.07(+1.46%)
Apr 26, 2019
4.715
4.860
4.715
4.780
17,800
+0.09(+1.92%)
Apr 25, 2019
4.670
4.780
4.670
4.690
6,552
-0.03(-0.64%)
Apr 24, 2019
4.800
4.840
4.660
4.720
7,135
-0.03(-0.63%)
Apr 23, 2019
4.850
4.930
4.740
4.750
3,991
-0.12(-2.46%)
Apr 22, 2019
4.800
4.870
4.680
4.870
4,719
-0.08(-1.62%)
Apr 18, 2019
4.750
4.950
4.750
4.950
4,500
+0.17(+3.56%)
Apr 17, 2019
4.910
5.000
4.754
4.780
11,833
-0.05(-1.01%)
Apr 16, 2019
4.950
5.000
4.810
4.829
13,376
-0.25(-4.94%)
Apr 15, 2019
4.800
5.080
4.800
5.080
24,069
+0.28(+5.72%)
Apr 12, 2019
4.830
4.830
4.805
4.805
1,300
+0.00(+0.10%)
Apr 11, 2019
4.740
4.800
4.740
4.800
865
+0.04(+0.84%)
Apr 10, 2019
4.770
4.860
4.760
4.760
16,948
-0.03(-0.63%)
Apr 09, 2019
4.840
4.890
4.760
4.790
8,023
-0.03(-0.72%)
Apr 08, 2019
4.660
4.860
4.650
4.825
9,697
+0.16(+3.54%)
Apr 05, 2019
4.680
4.680
4.650
4.660
22,000
+0.01(+0.22%)
Apr 04, 2019
4.670
4.700
4.650
4.650
8,542
-0.02(-0.43%)
Apr 03, 2019
4.700
4.710
4.650
4.670
6,544
-0.02(-0.43%)
Apr 02, 2019
4.660
4.710
4.660
4.690
14,566
+0.03(+0.64%)
Apr 01, 2019
4.680
4.720
4.650
4.660
23,432
-0.01(-0.21%)
Mar 29, 2019
4.670
4.740
4.670
4.670
3,900
+0.00(+0.00%)
Mar 28, 2019
4.680
4.733
4.670
4.670
6,006
+0.00(+0.00%)
Mar 27, 2019
4.700
4.720
4.670
4.670
7,713
-0.06(-1.27%)
Mar 26, 2019
4.670
4.750
4.670
4.730
4,320
+0.06(+1.28%)
Mar 25, 2019
4.690
4.830
4.650
4.670
26,997
-0.07(-1.48%)
Mar 22, 2019
4.835
4.835
4.650
4.740
42,200
-0.07(-1.46%)
Mar 21, 2019
4.920
4.950
4.810
4.810
11,532
-0.04(-0.82%)
Mar 20, 2019
4.860
4.966
4.850
4.850
9,008
-0.05(-1.02%)
Mar 19, 2019
5.000
5.030
4.900
4.900
19,139
-0.08(-1.61%)
Mar 18, 2019
5.250
5.300
4.810
4.980
17,036
-0.28(-5.32%)
Mar 15, 2019
5.470
5.470
4.950
5.260
51,900
-0.24(-4.36%)
Mar 14, 2019
5.260
5.500
4.930
5.500
27,417
+0.20(+3.77%)
Mar 13, 2019
5.040
5.490
4.870
5.300
28,132
+0.20(+3.92%)
Mar 12, 2019
4.880
5.240
4.620
5.100
261,860
+0.21(+4.37%)
Mar 11, 2019
4.800
5.060
4.730
4.886
21,510
-0.02(-0.48%)
Mar 08, 2019
4.756
5.030
4.756
4.910
10,600
+0.01(+0.20%)
Mar 07, 2019
5.200
5.310
4.880
4.900
56,296
-0.44(-8.24%)
Mar 06, 2019
5.220
5.350
5.114
5.340
18,012
+0.06(+1.19%)
Mar 05, 2019
5.490
5.490
5.140
5.277
27,734
-0.20(-3.70%)
Mar 04, 2019
5.600
5.600
5.270
5.480
26,367
-0.10(-1.79%)
Mar 01, 2019
5.590
5.590
5.320
5.580
29,800
+0.22(+4.10%)
Feb 28, 2019
5.500
5.600
5.290
5.360
24,637
-0.27(-4.80%)
Feb 27, 2019
5.560
5.769
5.460
5.630
41,607
+0.07(+1.26%)
Feb 26, 2019
4.974
5.780
4.974
5.560
74,677
+0.32(+6.11%)
Feb 25, 2019
4.870
5.569
4.760
5.240
81,661
+0.33(+6.72%)
Feb 22, 2019
4.970
4.970
4.770
4.910
56,300
-0.07(-1.41%)
Feb 21, 2019
5.090
5.090
4.750
4.980
37,416
-0.12(-2.35%)
Feb 20, 2019
5.360
5.470
4.630
5.100
171,488
-0.27(-5.03%)
Feb 19, 2019
5.210
6.160
5.210
5.370
1,098,228
+0.16(+3.07%)
Feb 15, 2019
4.020
5.550
3.850
5.210
555,800
+1.41(+37.11%)
Feb 14, 2019
3.560
3.900
3.530
3.800
29,312
+0.47(+14.11%)
Feb 13, 2019
3.240
3.560
3.230
3.330
26,344
+0.09(+2.78%)
Feb 12, 2019
3.220
3.275
3.210
3.240
8,252
+0.02(+0.62%)
Feb 11, 2019
3.300
3.360
3.210
3.220
15,887
-0.05(-1.53%)
Feb 08, 2019
3.570
3.570
3.270
3.270
26,300
-0.19(-5.49%)
Feb 07, 2019
3.377
3.500
3.197
3.460
30,612
-0.02(-0.57%)
Feb 06, 2019
3.540
3.540
3.480
3.480
2,525
-0.01(-0.29%)
Feb 05, 2019
3.590
3.610
3.470
3.490
27,587
-0.10(-2.86%)
Feb 04, 2019
3.580
3.710
3.550
3.593
10,889
-0.02(-0.48%)
Feb 01, 2019
3.570
3.610
3.560
3.610
1,300
+0.00(+0.00%)
Jan 31, 2019
3.600
3.611
3.560
3.610
1,796
+0.01(+0.28%)
Jan 30, 2019
3.620
3.620
3.550
3.600
2,348
+0.01(+0.28%)
Jan 29, 2019
3.590
3.610
3.550
3.590
5,345
-0.01(-0.28%)
Jan 28, 2019
3.700
3.736
3.600
3.600
14,667
-0.04(-1.10%)
Jan 25, 2019
3.600
3.680
3.600
3.640
7,200
+0.04(+1.11%)
Jan 24, 2019
3.561
3.600
3.561
3.600
1,213
+0.00(+0.14%)
Jan 23, 2019
3.583
3.610
3.580
3.595
1,611
-0.02(-0.69%)
Jan 22, 2019
3.690
3.690
3.560
3.620
3,572
-0.07(-1.90%)
Jan 18, 2019
3.560
3.690
3.550
3.690
1,600
+0.14(+3.94%)
Jan 17, 2019
3.560
3.673
3.550
3.550
3,832
-0.08(-2.20%)
Jan 16, 2019
3.650
3.691
3.630
3.630
6,148
+0.15(+4.31%)
Jan 15, 2019
3.380
3.550
3.380
3.480
2,055
+0.03(+0.87%)
Jan 14, 2019
3.600
3.600
3.390
3.450
2,179
-0.12(-3.36%)
Jan 11, 2019
3.760
3.770
3.550
3.570
10,800
-0.18(-4.79%)
Jan 10, 2019
3.670
3.768
3.670
3.750
1,127
-0.03(-0.80%)
Jan 09, 2019
3.850
3.900
3.710
3.780
15,704
-0.02(-0.53%)
Jan 08, 2019
3.800
3.806
3.680
3.800
8,171
+0.02(+0.53%)
Jan 07, 2019
3.840
3.850
3.710
3.780
4,304
-0.03(-0.79%)
Jan 04, 2019
3.780
3.950
3.750
3.810
7,600
+0.06(+1.60%)
Jan 03, 2019
3.780
3.780
3.750
3.750
520
-0.09(-2.34%)
Jan 02, 2019
3.660
3.840
3.660
3.840
2,660
+0.03(+0.79%)
Dec 31, 2018
3.800
3.850
3.625
3.810
3,300
+0.10(+2.70%)
Dec 28, 2018
3.580
3.980
3.580
3.710
43,000
+0.10(+2.77%)
Dec 27, 2018
3.450
3.750
3.440
3.610
12,124
+0.12(+3.44%)
Dec 26, 2018
3.330
3.790
3.330
3.490
28,550
+0.17(+5.12%)
Dec 24, 2018
3.640
3.640
3.320
3.320
4,100
-0.44(-11.70%)
Dec 21, 2018
3.750
3.900
3.555
3.760
29,600
-0.01(-0.27%)
Dec 20, 2018
3.600
3.770
3.280
3.770
65,891
+0.18(+5.01%)
Dec 19, 2018
3.500
3.810
3.460
3.590
70,898
-0.26(-6.75%)
Dec 18, 2018
3.790
3.910
3.750
3.850
45,293
+0.06(+1.58%)
Dec 17, 2018
3.890
3.900
3.730
3.790
12,605
-0.09(-2.32%)
Dec 14, 2018
3.860
3.880
3.700
3.880
2,500
-0.01(-0.20%)
Dec 13, 2018
3.870
3.888
3.850
3.888
932
+0.02(+0.45%)
Dec 12, 2018
3.865
3.901
3.860
3.870
1,243
+0.01(+0.26%)
Dec 11, 2018
3.850
3.930
3.850
3.860
17,285
+0.00(+0.00%)
Dec 10, 2018
3.930
3.930
3.850
3.860
4,367
-0.17(-4.22%)
Dec 07, 2018
3.870
4.030
3.870
4.030
13,400
+0.06(+1.51%)
Dec 06, 2018
3.970
4.140
3.870
3.970
23,044
-0.07(-1.73%)
Dec 04, 2018
4.170
4.170
3.820
4.040
7,000
-0.13(-3.12%)
Dec 03, 2018
4.405
4.405
4.139
4.170
18,087
-0.29(-6.50%)
Nov 30, 2018
4.530
4.530
4.460
4.460
8,000
-0.07(-1.44%)
Nov 29, 2018
4.330
4.600
4.330
4.525
19,491
+0.04(+1.00%)
Nov 28, 2018
4.580
4.590
4.480
4.480
2,044
-0.02(-0.44%)
Nov 27, 2018
4.503
4.516
4.500
4.500
2,223
-0.13(-2.81%)
Nov 26, 2018
4.627
4.638
4.627
4.630
3,857
+0.01(+0.22%)
Nov 23, 2018
4.620
4.620
4.620
199
+0.00(+0.00%)
Nov 21, 2018
4.620
4.620
4.620
0
+0.06(+1.32%)
Nov 20, 2018
4.430
4.690
4.430
4.560
5,909
+0.07(+1.56%)
Nov 19, 2018
4.700
4.820
4.490
4.490
6,576
-0.17(-3.65%)
Nov 16, 2018
4.540
4.750
4.540
4.660
5,000
+0.04(+0.87%)
Nov 15, 2018
4.760
4.837
4.600
4.620
17,302
-0.24(-4.88%)
Nov 14, 2018
4.970
4.970
4.857
4.857
7,110
-0.14(-2.86%)
Nov 13, 2018
5.090
5.099
4.990
5.000
14,118
-0.03(-0.60%)
Nov 12, 2018
5.140
5.140
5.030
5.030
12,437
-0.07(-1.37%)
Nov 09, 2018
4.880
5.100
4.880
5.100
18,900
+0.00(+0.00%)
Nov 08, 2018
5.010
5.100
5.010
5.100
1,919
+0.09(+1.80%)
Nov 07, 2018
5.140
5.140
5.000
5.010
18,190
-0.09(-1.76%)
Nov 06, 2018
5.230
5.230
4.955
5.100
20,799
+0.02(+0.39%)
Nov 05, 2018
5.000
5.350
5.000
5.080
23,117
+0.18(+3.67%)
Nov 02, 2018
4.770
5.080
4.770
4.900
13,700
+0.13(+2.73%)
Nov 01, 2018
4.710
5.000
4.670
4.770
9,043
+0.02(+0.42%)
Oct 31, 2018
4.830
5.100
4.670
4.750
23,832
-0.18(-3.65%)
Oct 30, 2018
4.610
4.930
4.543
4.930
9,656
+0.33(+7.17%)
Oct 29, 2018
4.760
4.930
4.420
4.600
17,966
-0.10(-2.02%)
Oct 26, 2018
4.980
5.089
4.500
4.695
22,300
-0.27(-5.53%)
Oct 25, 2018
5.200
5.264
4.970
4.970
19,799
-0.23(-4.42%)
Oct 24, 2018
5.450
5.450
5.060
5.200
23,017
-0.24(-4.41%)
Oct 23, 2018
5.050
5.580
5.050
5.440
23,343
+0.41(+8.15%)
Oct 22, 2018
5.090
5.180
5.000
5.030
27,402
-0.07(-1.37%)
Oct 19, 2018
5.090
5.220
5.090
5.100
20,600
-0.08(-1.54%)
Oct 18, 2018
5.160
5.220
5.033
5.180
8,988
+0.03(+0.58%)
Oct 17, 2018
5.000
5.240
5.000
5.150
16,574
+0.15(+3.00%)
Oct 16, 2018
5.190
5.250
4.990
5.000
24,051
-0.26(-4.94%)
Oct 15, 2018
5.270
5.270
4.960
5.260
11,296
+0.01(+0.19%)
Oct 12, 2018
5.310
5.400
5.090
5.250
19,100
-0.07(-1.32%)
Oct 11, 2018
5.370
5.400
5.166
5.320
14,802
-0.04(-0.75%)
Oct 10, 2018
5.300
5.400
5.240
5.360
16,114
+0.08(+1.52%)
Oct 09, 2018
5.140
5.400
5.080
5.280
14,471
+0.08(+1.54%)
Oct 08, 2018
5.300
5.380
5.090
5.200
20,563
-0.14(-2.62%)
Oct 05, 2018
5.850
5.850
5.120
5.340
39,400
-0.41(-7.13%)
Oct 04, 2018
6.180
6.190
5.750
5.750
26,783
-0.40(-6.50%)
Oct 03, 2018
6.160
6.200
5.951
6.150
41,626
+0.05(+0.82%)
Oct 02, 2018
6.140
6.200
6.010
6.100
27,550
-0.08(-1.29%)
Oct 01, 2018
6.150
6.300
6.020
6.180
99,462
+0.08(+1.31%)
Sep 28, 2018
5.850
6.100
5.850
6.100
67,200
+0.25(+4.27%)
Sep 27, 2018
6.100
6.100
5.450
5.850
181,203
-0.25(-4.10%)
Sep 26, 2018
5.550
6.400
5.500
6.100
472,100
+0.60(+10.91%)
Sep 25, 2018
4.450
5.500
4.150
5.500
320,376
+1.30(+30.95%)
Sep 24, 2018
4.450
4.500
4.000
4.200
89,715
-0.25(-5.62%)
Sep 21, 2018
4.250
4.450
4.110
4.450
146,500
+0.20(+4.71%)
Sep 20, 2018
4.050
4.261
4.000
4.250
156,300
+0.25(+6.25%)
Sep 19, 2018
3.750
4.050
3.750
4.000
98,440
+0.35(+9.59%)
Sep 18, 2018
3.750
3.800
3.500
3.650
98,757
-0.05(-1.35%)
Sep 17, 2018
3.500
3.700
3.500
3.700
19,093
+0.25(+7.25%)
Sep 14, 2018
3.450
3.800
3.400
3.450
58,900
-0.10(-2.82%)
Sep 13, 2018
3.520
3.600
3.500
3.550
14,306
-0.03(-0.70%)
Sep 12, 2018
3.650
3.800
3.550
3.575
13,239
-0.07(-2.05%)
Sep 11, 2018
3.900
4.075
3.600
3.650
93,305
-0.50(-12.05%)
Sep 10, 2018
4.000
4.150
3.750
4.150
40,583
+0.28(+7.21%)
Sep 07, 2018
3.970
4.050
3.755
3.871
58,900
-0.12(-3.10%)
Sep 06, 2018
4.050
4.100
3.850
3.995
39,771
-0.15(-3.62%)
Sep 05, 2018
3.825
4.160
3.800
4.145
40,990
+0.26(+6.62%)
Sep 04, 2018
3.816
3.888
3.816
3.888
4,669
-0.06(-1.58%)
Aug 31, 2018
3.950
3.950
3.950
0
+0.15(+3.95%)
Aug 30, 2018
3.790
3.831
3.750
3.800
3,557
+0.04(+1.20%)
Aug 29, 2018
3.776
3.776
3.755
3.755
709
-0.06(-1.70%)
Aug 28, 2018
3.800
3.850
3.650
3.820
2,475
+0.07(+1.87%)
Aug 27, 2018
3.750
3.864
3.600
3.750
1,848
-0.05(-1.32%)
Aug 24, 2018
3.800
3.800
3.795
3.800
2,200
+0.10(+2.70%)
Aug 23, 2018
3.600
3.890
3.525
3.700
16,842
+0.12(+3.42%)
Aug 22, 2018
3.578
3.578
3.578
3.578
299
+0.03(+0.77%)
Aug 21, 2018
3.566
3.566
3.550
3.550
1,672
+0.00(+0.00%)
Aug 20, 2018
3.550
3.627
3.550
3.550
824
-0.13(-3.53%)
Aug 17, 2018
3.570
3.680
3.570
3.680
2,200
+0.04(+0.96%)
Aug 16, 2018
3.650
3.650
3.645
3.645
1,658
+0.10(+2.68%)
Aug 15, 2018
3.673
3.677
3.400
3.550
14,470
-0.22(-5.71%)
Aug 14, 2018
3.750
3.776
3.668
3.765
8,592
-0.08(-2.21%)
Aug 13, 2018
3.850
3.850
3.850
3.850
744
+0.08(+2.12%)
Aug 10, 2018
3.810
3.900
3.710
3.770
800
-0.01(-0.18%)
Aug 09, 2018
3.777
3.777
3.777
3.777
774
-0.02(-0.46%)
Aug 08, 2018
3.817
3.817
3.700
3.794
2,338
+0.04(+1.04%)
Aug 07, 2018
3.825
3.825
3.700
3.755
2,879
-0.15(-3.72%)
Aug 06, 2018
3.800
3.982
3.611
3.900
13,127
+0.10(+2.63%)
Aug 03, 2018
3.800
4.000
3.780
3.800
16,400
+0.10(+2.70%)
Aug 02, 2018
3.500
3.700
3.500
3.700
7,552
+0.15(+4.23%)
Aug 01, 2018
3.750
4.300
3.400
3.550
223,609
-0.25(-6.58%)
Jul 31, 2018
3.700
3.800
3.700
3.800
4,714
+0.00(+0.00%)
Jul 30, 2018
3.655
3.800
3.655
3.800
1,797
+0.16(+4.40%)
Jul 27, 2018
3.650
3.880
3.600
3.640
7,600
-0.06(-1.62%)
Jul 26, 2018
3.500
4.075
3.500
3.700
115,439
+0.20(+5.71%)
Jul 25, 2018
3.550
3.550
3.400
3.500
3,397
+0.00(+0.00%)
Jul 24, 2018
3.600
3.600
3.500
3.500
1,472
-0.05(-1.41%)
Jul 23, 2018
3.600
3.800
3.550
3.550
5,539
-0.25(-6.58%)
Jul 20, 2018
3.450
3.800
3.450
3.800
36,839
+0.25(+7.04%)
Jul 19, 2018
3.345
3.590
3.312
3.550
37,550
+0.25(+7.58%)
Jul 18, 2018
3.350
3.495
3.290
3.300
20,867
-0.05(-1.49%)
Jul 17, 2018
3.600
3.650
3.350
3.350
27,830
-0.30(-8.22%)
Jul 16, 2018
3.800
3.800
3.650
3.650
5,071
-0.20(-5.19%)
Jul 13, 2018
3.757
3.850
3.750
3.850
1,169
+0.10(+2.67%)
Jul 12, 2018
3.800
3.800
3.650
3.750
8,026
+0.00(+0.00%)
Jul 11, 2018
3.850
3.850
3.600
3.750
28,483
-0.05(-1.32%)
Jul 10, 2018
3.841
3.900
3.800
3.800
1,142
+0.00(+0.00%)
Jul 09, 2018
4.000
4.000
3.800
3.800
26,662
-0.20(-5.00%)
Jul 06, 2018
3.950
4.050
3.800
4.000
7,252
+0.05(+1.27%)
Jul 05, 2018
4.000
4.050
3.920
3.950
7,304
-0.05(-1.25%)
Jul 03, 2018
4.000
4.000
4.000
0
+0.05(+1.27%)
Jul 02, 2018
3.900
4.100
3.900
3.950
26,184
+0.00(+0.00%)
Jun 29, 2018
4.076
4.100
3.850
3.950
12,683
+0.10(+2.60%)
Jun 28, 2018
3.950
4.050
3.800
3.850
27,458
-0.13(-3.15%)
Jun 27, 2018
4.042
4.042
3.800
3.975
16,837
+0.08(+1.92%)
Jun 26, 2018
4.100
4.150
3.900
3.900
122,776
-0.10(-2.50%)
Jun 25, 2018
3.850
4.000
3.755
4.000
69,981
+0.19(+5.12%)
Jun 22, 2018
3.800
4.000
3.750
3.805
99,580
+0.06(+1.63%)
Jun 21, 2018
3.638
3.750
3.600
3.744
16,823
+0.04(+1.19%)
Jun 20, 2018
3.750
3.950
3.500
3.700
61,608
-0.05(-1.33%)
Jun 19, 2018
3.350
3.950
3.300
3.750
145,401
+0.40(+11.94%)
Jun 18, 2018
3.495
3.500
3.350
3.350
14,259
+0.00(+0.00%)
Jun 15, 2018
3.450
3.300
3.350
78,625
+0.05(+1.52%)
Jun 14, 2018
3.300
3.425
3.150
3.300
30,714
+0.00(+0.00%)
Jun 13, 2018
3.650
3.669
3.250
3.300
43,395
-0.25(-7.04%)
Jun 12, 2018
3.300
3.700
3.257
3.550
87,517
+0.17(+5.11%)
Jun 11, 2018
3.800
4.100
3.250
3.377
434,237
+0.38(+12.58%)
Jun 08, 2018
3.200
3.200
3.000
3.000
44,452
-0.17(-5.51%)
Jun 07, 2018
3.150
3.200
3.133
3.175
2,143
+0.07(+2.42%)
Jun 06, 2018
3.109
3.200
3.100
3.100
2,540
-0.05(-1.59%)
Jun 05, 2018
3.000
3.150
3.000
3.150
2,971
+0.15(+5.00%)
Jun 04, 2018
3.150
3.150
2.930
3.000
3,907
-0.15(-4.76%)
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.