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
American Reprographics Company
(NY:
ARC
)
2.580
-0.080 (-3.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
2.645
2.685
2.613
2.661
140,318
+0.02(+0.61%)
May 30, 2017
2.581
2.685
2.581
2.645
75,868
+0.04(+1.54%)
May 26, 2017
2.621
2.661
2.557
2.605
138,800
-0.03(-1.22%)
May 25, 2017
2.669
2.742
2.637
2.637
120,277
-0.03(-1.20%)
May 24, 2017
2.718
2.790
2.645
2.669
124,617
-0.08(-2.92%)
May 23, 2017
2.726
2.758
2.661
2.750
84,837
+0.04(+1.48%)
May 22, 2017
2.750
2.814
2.701
2.709
68,488
-0.06(-2.32%)
May 19, 2017
2.814
2.894
2.766
2.774
122,033
-0.05(-1.71%)
May 18, 2017
2.854
2.894
2.782
2.822
95,471
-0.03(-1.13%)
May 17, 2017
2.975
2.984
2.854
2.854
134,864
-0.18(-6.08%)
May 16, 2017
3.087
3.087
3.007
3.039
241,100
-0.05(-1.56%)
May 15, 2017
3.007
3.095
3.007
3.087
182,874
+0.06(+2.13%)
May 12, 2017
2.927
3.047
2.886
3.023
236,684
+0.07(+2.45%)
May 11, 2017
2.846
2.975
2.814
2.951
148,209
+0.08(+2.80%)
May 10, 2017
2.693
2.910
2.693
2.870
200,442
+0.14(+5.00%)
May 09, 2017
2.718
2.798
2.693
2.734
257,236
+0.02(+0.59%)
May 08, 2017
2.734
2.774
2.701
2.718
164,561
+0.04(+1.50%)
May 05, 2017
2.605
2.701
2.565
2.677
578,465
+0.08(+3.10%)
May 04, 2017
2.685
2.701
2.549
2.597
380,177
-0.07(-2.71%)
May 03, 2017
3.055
3.087
2.594
2.669
224,440
-0.32(-10.75%)
May 02, 2017
2.991
3.015
2.959
2.991
155,287
+0.04(+1.36%)
May 01, 2017
2.975
3.007
2.919
2.951
130,242
-0.01(-0.27%)
Apr 28, 2017
2.975
2.991
2.902
2.959
153,089
-0.01(-0.27%)
Apr 27, 2017
2.927
3.011
2.902
2.967
107,219
+0.02(+0.54%)
Apr 26, 2017
2.814
2.991
2.814
2.951
184,153
+0.13(+4.56%)
Apr 25, 2017
2.919
2.951
2.822
2.822
164,658
-0.06(-2.23%)
Apr 24, 2017
2.830
2.935
2.798
2.886
138,387
+0.06(+2.28%)
Apr 21, 2017
2.774
2.838
2.750
2.822
149,417
+0.04(+1.45%)
Apr 20, 2017
2.798
2.822
2.758
2.782
129,486
-0.02(-0.86%)
Apr 19, 2017
2.774
2.822
2.734
2.806
88,865
+0.06(+2.05%)
Apr 18, 2017
2.677
2.750
2.645
2.750
101,752
+0.05(+1.79%)
Apr 17, 2017
2.774
2.782
2.669
2.701
141,802
-0.10(-3.45%)
Apr 13, 2017
2.782
2.862
2.758
2.798
138,920
+0.00(+0.00%)
Apr 12, 2017
2.862
2.870
2.742
2.798
98,989
-0.04(-1.42%)
Apr 11, 2017
2.878
2.878
2.782
2.838
98,487
-0.06(-1.94%)
Apr 10, 2017
2.894
2.991
2.862
2.894
90,527
+0.04(+1.41%)
Apr 07, 2017
2.886
2.910
2.846
2.854
141,934
-0.06(-1.93%)
Apr 06, 2017
2.798
2.910
2.782
2.910
120,606
+0.11(+4.02%)
Apr 05, 2017
2.886
2.951
2.790
2.798
229,476
-0.07(-2.52%)
Apr 04, 2017
2.959
3.007
2.854
2.870
184,659
-0.06(-2.19%)
Apr 03, 2017
2.814
2.959
2.814
2.935
248,590
+0.16(+5.80%)
Mar 31, 2017
3.015
3.023
2.742
2.774
761,491
-0.24(-8.00%)
Mar 30, 2017
3.128
3.136
2.927
3.015
224,077
-0.09(-2.85%)
Mar 29, 2017
3.071
3.111
3.007
3.103
103,663
+0.02(+0.78%)
Mar 28, 2017
3.023
3.087
3.015
3.079
70,032
+0.02(+0.79%)
Mar 27, 2017
3.031
3.063
2.951
3.055
70,418
+0.04(+1.33%)
Mar 24, 2017
3.015
3.031
2.943
3.015
95,168
+0.01(+0.27%)
Mar 23, 2017
2.951
3.015
2.943
3.007
107,729
+0.03(+1.08%)
Mar 22, 2017
3.015
3.095
2.814
2.975
235,971
-0.04(-1.33%)
Mar 21, 2017
3.304
3.329
3.007
3.015
147,512
-0.27(-8.09%)
Mar 20, 2017
3.304
3.369
3.248
3.280
153,176
+0.14(+4.35%)
Mar 17, 2017
3.256
3.256
3.128
3.144
332,036
-0.08(-2.49%)
Mar 16, 2017
3.280
3.296
3.216
3.224
121,776
-0.03(-0.99%)
Mar 15, 2017
3.168
3.272
3.136
3.256
74,170
+0.10(+3.32%)
Mar 14, 2017
3.337
3.337
3.152
3.152
204,925
-0.21(-6.22%)
Mar 13, 2017
3.256
3.385
3.256
3.361
101,897
+0.06(+1.95%)
Mar 10, 2017
3.337
3.361
3.256
3.296
88,743
+0.02(+0.74%)
Mar 09, 2017
3.256
3.329
3.224
3.272
81,561
-0.03(-0.97%)
Mar 08, 2017
3.417
3.441
3.296
3.304
71,531
-0.11(-3.29%)
Mar 07, 2017
3.530
3.530
3.417
3.417
71,178
-0.09(-2.52%)
Mar 06, 2017
3.546
3.546
3.441
3.505
100,198
-0.03(-0.91%)
Mar 03, 2017
3.473
3.578
3.385
3.538
131,060
+0.07(+2.09%)
Mar 02, 2017
3.296
3.489
3.264
3.465
134,061
+0.14(+4.11%)
Mar 01, 2017
3.296
3.361
3.272
3.329
193,915
+0.10(+2.99%)
Feb 28, 2017
3.393
3.409
3.216
3.232
141,657
-0.19(-5.63%)
Feb 27, 2017
3.473
3.497
3.417
3.425
111,390
-0.08(-2.29%)
Feb 24, 2017
3.473
3.513
3.433
3.505
95,608
-0.01(-0.23%)
Feb 23, 2017
3.602
3.610
3.497
3.513
112,656
-0.06(-1.58%)
Feb 22, 2017
3.843
3.883
3.497
3.570
159,159
-0.18(-4.93%)
Feb 21, 2017
3.803
3.819
3.714
3.755
142,025
-0.05(-1.27%)
Feb 17, 2017
3.803
3.803
3.803
0
-0.01(-0.21%)
Feb 16, 2017
3.811
3.851
3.747
3.811
95,712
-0.01(-0.21%)
Feb 15, 2017
3.819
3.875
3.795
3.819
110,767
+0.00(+0.00%)
Feb 14, 2017
3.779
3.819
3.779
3.819
155,385
+0.02(+0.42%)
Feb 13, 2017
3.787
3.875
3.779
3.803
145,091
+0.02(+0.42%)
Feb 10, 2017
3.626
3.819
3.570
3.787
110,336
+0.22(+6.08%)
Feb 09, 2017
3.538
3.626
3.513
3.570
100,424
+0.06(+1.83%)
Feb 08, 2017
3.562
3.618
3.497
3.505
155,864
-0.08(-2.24%)
Feb 07, 2017
3.723
3.747
3.578
3.586
60,506
-0.10(-2.83%)
Feb 06, 2017
3.787
3.819
3.674
3.690
82,842
-0.08(-2.13%)
Feb 03, 2017
3.803
3.819
3.763
3.771
76,488
+0.01(+0.21%)
Feb 02, 2017
3.819
3.940
3.747
3.763
91,685
-0.05(-1.27%)
Feb 01, 2017
3.803
3.851
3.763
3.811
70,592
+0.02(+0.64%)
Jan 31, 2017
3.723
3.819
3.626
3.787
64,159
+0.02(+0.43%)
Jan 30, 2017
3.795
3.811
3.682
3.771
98,531
-0.10(-2.49%)
Jan 27, 2017
3.924
3.988
3.819
3.867
88,869
-0.06(-1.64%)
Jan 26, 2017
4.044
4.060
3.907
3.932
46,182
-0.08(-2.00%)
Jan 25, 2017
4.020
4.060
3.948
4.012
179,045
+0.03(+0.81%)
Jan 24, 2017
4.004
4.072
3.907
3.980
155,639
+0.00(+0.00%)
Jan 23, 2017
3.996
4.028
3.899
3.980
122,411
-0.04(-1.00%)
Jan 20, 2017
3.891
4.028
3.891
4.020
180,244
+0.11(+2.88%)
Jan 19, 2017
4.092
4.092
3.883
3.907
160,711
-0.14(-3.38%)
Jan 18, 2017
4.084
4.084
4.020
4.044
46,272
+0.03(+0.80%)
Jan 17, 2017
4.149
4.197
3.972
4.012
92,414
-0.14(-3.48%)
Jan 13, 2017
4.157
4.157
4.157
0
+0.04(+0.98%)
Jan 12, 2017
4.301
4.326
4.020
4.116
77,649
-0.13(-3.03%)
Jan 11, 2017
4.157
4.253
4.060
4.245
75,937
+0.10(+2.52%)
Jan 10, 2017
4.036
4.181
3.940
4.141
99,771
+0.10(+2.39%)
Jan 09, 2017
4.125
4.133
4.036
4.044
104,698
-0.04(-0.98%)
Jan 06, 2017
4.342
4.342
4.052
4.084
91,058
-0.24(-5.58%)
Jan 05, 2017
4.382
4.430
4.301
4.326
165,372
-0.05(-1.10%)
Jan 04, 2017
4.309
4.462
4.300
4.374
168,889
+0.06(+1.49%)
Jan 03, 2017
4.189
4.334
4.020
4.309
264,652
+0.23(+5.51%)
Dec 30, 2016
4.084
4.084
4.084
0
+0.13(+3.25%)
Dec 29, 2016
3.940
4.004
3.867
3.956
131,036
+0.00(+0.00%)
Dec 28, 2016
4.060
4.060
3.907
3.956
65,222
-0.10(-2.38%)
Dec 27, 2016
3.980
4.100
3.972
4.052
104,137
+0.06(+1.41%)
Dec 23, 2016
3.996
3.996
3.996
0
+0.08(+2.05%)
Dec 22, 2016
3.932
3.980
3.888
3.915
67,109
-0.05(-1.22%)
Dec 21, 2016
4.020
4.020
3.867
3.964
145,125
-0.06(-1.60%)
Dec 20, 2016
4.044
4.100
3.980
4.028
119,990
+0.02(+0.60%)
Dec 19, 2016
3.907
4.020
3.827
4.004
115,285
+0.14(+3.53%)
Dec 16, 2016
3.859
4.028
3.827
3.867
836,199
-0.01(-0.21%)
Dec 15, 2016
3.851
3.972
3.851
3.875
166,775
+0.03(+0.84%)
Dec 14, 2016
3.924
4.004
3.795
3.843
95,533
-0.09(-2.25%)
Dec 13, 2016
4.044
4.052
3.907
3.932
84,262
-0.04(-1.01%)
Dec 12, 2016
3.964
4.020
3.891
3.972
107,855
-0.01(-0.20%)
Dec 09, 2016
3.899
3.980
3.827
3.980
95,052
+0.10(+2.70%)
Dec 08, 2016
3.859
3.899
3.771
3.875
125,057
+0.03(+0.84%)
Dec 07, 2016
3.907
3.940
3.835
3.843
145,696
-0.03(-0.83%)
Dec 06, 2016
3.859
3.899
3.771
3.875
134,461
+0.06(+1.47%)
Dec 05, 2016
3.658
3.843
3.642
3.819
125,010
+0.17(+4.63%)
Dec 02, 2016
3.698
3.771
3.618
3.650
72,595
-0.03(-0.87%)
Dec 01, 2016
3.570
3.747
3.570
3.682
130,910
+0.10(+2.69%)
Nov 30, 2016
3.843
3.867
3.578
3.586
130,339
-0.20(-5.31%)
Nov 29, 2016
3.779
3.859
3.763
3.787
73,706
+0.05(+1.29%)
Nov 28, 2016
3.851
3.867
3.739
3.739
126,333
-0.11(-2.92%)
Nov 25, 2016
3.779
3.875
3.731
3.851
48,745
+0.07(+1.91%)
Nov 23, 2016
3.779
3.779
3.779
0
+0.04(+1.08%)
Nov 22, 2016
3.602
3.739
3.578
3.739
82,314
+0.14(+4.03%)
Nov 21, 2016
3.554
3.618
3.538
3.594
103,614
+0.03(+0.90%)
Nov 18, 2016
3.481
3.570
3.417
3.562
220,256
+0.06(+1.84%)
Nov 17, 2016
3.489
3.530
3.417
3.497
96,365
+0.06(+1.64%)
Nov 16, 2016
3.401
3.505
3.401
3.441
84,183
+0.00(+0.00%)
Nov 15, 2016
3.481
3.513
3.401
3.441
68,238
-0.02(-0.70%)
Nov 14, 2016
3.618
3.689
3.377
3.465
220,274
-0.04(-1.15%)
Nov 11, 2016
3.103
3.562
3.103
3.505
371,523
+0.39(+12.66%)
Nov 10, 2016
3.128
3.200
2.975
3.111
268,133
+0.02(+0.52%)
Nov 09, 2016
2.959
3.144
2.879
3.095
265,536
+0.05(+1.58%)
Nov 08, 2016
2.830
3.095
2.830
3.047
145,037
+0.23(+8.29%)
Nov 07, 2016
2.822
2.822
2.718
2.814
121,819
+0.08(+2.94%)
Nov 04, 2016
2.790
2.854
2.734
2.734
114,975
-0.05(-1.73%)
Nov 03, 2016
2.798
2.839
2.742
2.782
93,972
+0.17(+6.46%)
Nov 02, 2016
2.718
2.734
2.613
2.613
82,451
-0.11(-4.13%)
Nov 01, 2016
2.766
2.774
2.689
2.726
68,980
-0.03(-1.17%)
Oct 31, 2016
2.677
2.766
2.661
2.758
103,212
+0.09(+3.31%)
Oct 28, 2016
2.774
2.798
2.629
2.669
139,852
-0.11(-4.05%)
Oct 27, 2016
2.870
2.870
2.726
2.782
67,031
-0.06(-2.26%)
Oct 26, 2016
2.782
2.886
2.782
2.846
58,767
+0.04(+1.43%)
Oct 25, 2016
2.846
2.846
2.774
2.806
145,909
-0.06(-1.97%)
Oct 24, 2016
2.854
2.910
2.806
2.862
54,957
+0.02(+0.56%)
Oct 21, 2016
2.790
2.870
2.790
2.846
46,429
+0.01(+0.28%)
Oct 20, 2016
2.910
2.927
2.774
2.838
71,263
-0.06(-2.22%)
Oct 19, 2016
2.862
2.935
2.830
2.902
62,340
+0.03(+1.12%)
Oct 18, 2016
2.822
2.878
2.798
2.870
54,558
+0.07(+2.59%)
Oct 17, 2016
2.742
2.806
2.742
2.798
41,456
+0.04(+1.46%)
Oct 14, 2016
2.854
2.870
2.709
2.758
81,712
-0.10(-3.38%)
Oct 13, 2016
2.878
2.886
2.830
2.854
59,859
-0.06(-2.20%)
Oct 12, 2016
2.902
2.951
2.838
2.919
91,689
+0.03(+1.11%)
Oct 11, 2016
2.910
2.935
2.830
2.886
101,189
-0.05(-1.64%)
Oct 10, 2016
2.902
2.967
2.894
2.935
81,566
+0.06(+2.24%)
Oct 07, 2016
2.910
2.910
2.766
2.870
66,604
-0.02(-0.83%)
Oct 06, 2016
2.927
2.959
2.862
2.894
41,284
-0.05(-1.64%)
Oct 05, 2016
2.967
2.975
2.935
2.943
63,721
+0.00(+0.00%)
Oct 04, 2016
2.959
2.975
2.935
2.943
46,644
-0.02(-0.81%)
Oct 03, 2016
3.015
3.031
2.943
2.967
142,654
-0.04(-1.34%)
Sep 30, 2016
2.991
3.039
2.919
3.007
118,198
+0.01(+0.27%)
Sep 29, 2016
2.991
3.047
2.959
2.999
111,839
-0.02(-0.80%)
Sep 28, 2016
2.943
3.031
2.943
3.023
99,231
+0.07(+2.45%)
Sep 27, 2016
2.951
2.983
2.910
2.951
121,543
-0.02(-0.54%)
Sep 26, 2016
2.991
2.991
2.927
2.967
65,976
-0.02(-0.54%)
Sep 23, 2016
3.047
3.047
2.951
2.983
84,489
-0.04(-1.33%)
Sep 22, 2016
3.063
3.120
2.967
3.023
128,425
+0.08(+2.73%)
Sep 21, 2016
2.894
2.951
2.862
2.943
95,196
+0.07(+2.52%)
Sep 20, 2016
2.935
2.991
2.862
2.870
122,635
-0.02(-0.56%)
Sep 19, 2016
2.798
3.031
2.790
2.886
387,415
+0.12(+4.36%)
Sep 16, 2016
2.758
2.790
2.718
2.766
458,991
+0.02(+0.58%)
Sep 15, 2016
2.629
2.774
2.629
2.750
113,898
+0.11(+4.27%)
Sep 14, 2016
2.677
2.701
2.617
2.637
213,243
-0.04(-1.50%)
Sep 13, 2016
2.693
2.712
2.653
2.677
80,115
-0.06(-2.35%)
Sep 12, 2016
2.718
2.750
2.661
2.742
91,696
+0.02(+0.89%)
Sep 09, 2016
2.758
2.798
2.701
2.718
124,057
-0.10(-3.43%)
Sep 08, 2016
2.846
2.886
2.798
2.814
99,175
-0.06(-1.96%)
Sep 07, 2016
2.894
2.919
2.854
2.870
103,513
-0.02(-0.56%)
Sep 06, 2016
2.814
2.902
2.814
2.886
113,252
+0.10(+3.46%)
Sep 02, 2016
2.750
2.790
2.790
2.790
136,194
+0.06(+2.36%)
Sep 01, 2016
2.718
2.742
2.645
2.726
186,124
+0.01(+0.30%)
Aug 31, 2016
2.758
2.790
2.685
2.718
169,808
-0.02(-0.88%)
Aug 30, 2016
2.677
2.742
2.677
2.742
74,345
+0.06(+2.40%)
Aug 29, 2016
2.677
2.734
2.661
2.677
187,139
-0.01(-0.30%)
Aug 26, 2016
2.645
2.766
2.645
2.685
196,037
+0.04(+1.52%)
Aug 25, 2016
2.573
2.661
2.573
2.645
224,585
+0.04(+1.54%)
Aug 24, 2016
2.613
2.653
2.597
2.605
95,388
-0.02(-0.92%)
Aug 23, 2016
2.525
2.645
2.525
2.629
99,852
+0.09(+3.48%)
Aug 22, 2016
2.541
2.573
2.476
2.541
145,405
+0.00(+0.00%)
Aug 19, 2016
2.541
2.645
2.517
2.541
240,489
+0.02(+0.64%)
Aug 18, 2016
2.476
2.557
2.464
2.525
147,767
+0.06(+2.61%)
Aug 17, 2016
2.492
2.500
2.460
2.460
119,149
-0.03(-1.29%)
Aug 16, 2016
2.517
2.585
2.476
2.492
142,623
-0.03(-1.27%)
Aug 15, 2016
2.557
2.557
2.500
2.525
191,954
-0.03(-1.26%)
Aug 12, 2016
2.605
2.613
2.500
2.557
91,869
-0.06(-2.45%)
Aug 11, 2016
2.605
2.685
2.605
2.621
244,199
+0.01(+0.31%)
Aug 10, 2016
2.653
2.677
2.613
2.613
138,011
-0.06(-2.40%)
Aug 09, 2016
2.693
2.750
2.653
2.677
171,691
-0.01(-0.30%)
Aug 08, 2016
2.758
2.778
2.645
2.685
197,235
-0.07(-2.62%)
Aug 05, 2016
2.734
2.838
2.734
2.758
126,684
+0.02(+0.88%)
Aug 04, 2016
2.798
2.830
2.701
2.734
219,617
-0.09(-3.13%)
Aug 03, 2016
2.902
2.902
2.693
2.822
406,731
-0.25(-8.12%)
Aug 02, 2016
3.136
3.160
3.031
3.071
169,527
-0.06(-2.05%)
Aug 01, 2016
3.168
3.216
3.136
3.136
132,098
-0.03(-1.02%)
Jul 29, 2016
3.095
3.184
3.055
3.168
156,477
+0.05(+1.55%)
Jul 28, 2016
3.208
3.208
3.120
3.120
60,089
-0.06(-2.02%)
Jul 27, 2016
3.321
3.321
3.152
3.184
130,164
-0.14(-4.35%)
Jul 26, 2016
3.345
3.385
3.329
3.329
81,919
+0.01(+0.24%)
Jul 25, 2016
3.361
3.401
3.321
3.321
91,821
-0.07(-2.13%)
Jul 22, 2016
3.401
3.465
3.377
3.393
60,939
-0.02(-0.47%)
Jul 21, 2016
3.401
3.449
3.401
3.409
152,597
+0.00(+0.00%)
Jul 20, 2016
3.321
3.465
3.304
3.409
178,806
+0.10(+3.16%)
Jul 19, 2016
3.256
3.321
3.224
3.304
111,951
+0.06(+1.73%)
Jul 18, 2016
3.272
3.312
3.224
3.248
110,023
-0.03(-0.98%)
Jul 15, 2016
3.312
3.337
3.240
3.280
97,591
+0.00(+0.00%)
Jul 14, 2016
3.345
3.369
3.280
3.280
107,298
-0.05(-1.45%)
Jul 13, 2016
3.353
3.393
3.280
3.329
87,059
-0.01(-0.24%)
Jul 12, 2016
3.288
3.417
3.248
3.337
185,206
+0.08(+2.47%)
Jul 11, 2016
3.208
3.256
3.200
3.256
124,551
+0.10(+3.05%)
Jul 08, 2016
3.087
3.168
3.039
3.160
164,175
+0.12(+3.97%)
Jul 07, 2016
3.079
3.152
3.015
3.039
136,476
-0.03(-1.05%)
Jul 06, 2016
3.047
3.087
3.015
3.071
97,552
+0.03(+1.06%)
Jul 05, 2016
3.087
3.152
3.015
3.039
433,098
-0.10(-3.08%)
Jul 01, 2016
3.120
3.136
3.136
3.136
82,462
+0.01(+0.26%)
Jun 30, 2016
3.192
3.248
3.111
3.128
207,056
-0.06(-2.02%)
Jun 29, 2016
3.063
3.200
3.039
3.192
293,688
+0.14(+4.75%)
Jun 28, 2016
3.128
3.128
3.015
3.047
246,750
-0.03(-1.04%)
Jun 27, 2016
3.176
3.176
3.055
3.079
212,271
-0.10(-3.04%)
Jun 24, 2016
3.079
3.200
3.045
3.176
1,543,201
-0.08(-2.47%)
Jun 23, 2016
3.136
3.256
3.107
3.256
199,346
+0.18(+6.02%)
Jun 22, 2016
3.224
3.224
3.015
3.071
191,873
-0.11(-3.54%)
Jun 21, 2016
3.337
3.353
3.176
3.184
155,420
-0.14(-4.35%)
Jun 20, 2016
3.345
3.377
3.208
3.329
255,146
+0.08(+2.48%)
Jun 17, 2016
3.264
3.329
3.232
3.248
335,645
-0.01(-0.25%)
Jun 16, 2016
3.256
3.288
3.192
3.256
140,471
-0.02(-0.74%)
Jun 15, 2016
3.240
3.377
3.216
3.280
202,504
+0.04(+1.24%)
Jun 14, 2016
3.216
3.260
3.192
3.240
127,287
+0.03(+1.00%)
Jun 13, 2016
3.176
3.280
3.160
3.208
216,917
+0.00(+0.00%)
Jun 10, 2016
3.232
3.329
3.208
3.208
202,169
-0.06(-1.72%)
Jun 09, 2016
3.393
3.393
3.256
3.264
181,403
-0.14(-4.02%)
Jun 08, 2016
3.329
3.401
3.288
3.401
156,594
+0.07(+2.17%)
Jun 07, 2016
3.248
3.361
3.216
3.329
200,529
+0.08(+2.48%)
Jun 06, 2016
3.425
3.481
3.216
3.248
387,949
-0.15(-4.49%)
Jun 03, 2016
3.361
3.409
3.288
3.401
232,438
+0.06(+1.93%)
Jun 02, 2016
3.473
3.489
3.337
3.337
250,346
-0.17(-4.82%)
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.