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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.390
UNCHANGED
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 29, 2015
4.000
4.022
3.889
3.889
31,072,158
-0.15(-3.72%)
May 28, 2015
4.035
4.049
3.951
4.040
21,129,834
-0.05(-1.19%)
May 27, 2015
3.973
4.113
3.912
4.088
34,511,096
+0.09(+2.21%)
May 26, 2015
4.075
4.084
3.982
4.000
29,705,784
-0.15(-3.72%)
May 22, 2015
4.225
4.155
4.155
4.155
33,088,476
-0.14(-3.19%)
May 21, 2015
4.353
4.393
4.270
4.292
31,017,786
-0.16(-3.67%)
May 20, 2015
4.455
4.504
4.429
4.455
19,935,396
-0.04(-0.79%)
May 19, 2015
4.566
4.574
4.451
4.490
18,914,746
-0.11(-2.40%)
May 18, 2015
4.703
4.707
4.541
4.601
35,687,136
-0.15(-3.16%)
May 15, 2015
4.650
4.769
4.610
4.751
24,666,946
+0.10(+2.19%)
May 14, 2015
4.546
4.672
4.526
4.650
22,994,278
+0.15(+3.44%)
May 13, 2015
4.597
4.623
4.473
4.495
16,487,997
-0.09(-1.93%)
May 12, 2015
4.539
4.623
4.530
4.583
11,120,288
+0.03(+0.58%)
May 11, 2015
4.703
4.707
4.552
4.557
12,390,186
-0.14(-2.92%)
May 08, 2015
4.689
4.716
4.594
4.694
11,625,278
+0.08(+1.72%)
May 07, 2015
4.539
4.619
4.502
4.614
10,020,601
+0.04(+0.97%)
May 06, 2015
4.694
4.698
4.544
4.570
16,797,628
-0.09(-1.99%)
May 05, 2015
4.610
4.742
4.592
4.663
23,092,034
+0.01(+0.15%)
May 04, 2015
4.678
4.709
4.625
4.656
22,110,052
-0.09(-1.95%)
May 01, 2015
4.713
4.771
4.660
4.749
14,923,098
+0.03(+0.56%)
Apr 30, 2015
4.751
4.753
4.620
4.722
32,331,246
-0.02(-0.37%)
Apr 29, 2015
4.775
4.815
4.700
4.740
27,033,836
-0.12(-2.54%)
Apr 28, 2015
4.890
4.908
4.824
4.863
16,557,487
+0.07(+1.38%)
Apr 27, 2015
4.874
4.912
4.797
4.797
15,514,928
-0.07(-1.36%)
Apr 24, 2015
4.700
4.868
4.700
4.863
34,637,796
+0.16(+3.48%)
Apr 23, 2015
4.470
4.724
4.470
4.700
24,510,196
+0.15(+3.40%)
Apr 22, 2015
4.422
4.585
4.411
4.545
16,034,966
+0.08(+1.88%)
Apr 21, 2015
4.444
4.510
4.426
4.461
11,462,115
+0.03(+0.70%)
Apr 20, 2015
4.488
4.497
4.395
4.431
11,484,708
-0.04(-0.79%)
Apr 17, 2015
4.514
4.532
4.431
4.466
24,616,518
-0.14(-3.07%)
Apr 16, 2015
4.567
4.620
4.541
4.607
24,442,062
+0.03(+0.68%)
Apr 15, 2015
4.497
4.585
4.457
4.576
24,255,968
+0.10(+2.17%)
Apr 14, 2015
4.426
4.501
4.373
4.479
23,451,922
+0.11(+2.63%)
Apr 13, 2015
4.444
4.492
4.355
4.364
14,106,972
-0.10(-2.28%)
Apr 10, 2015
4.395
4.466
4.378
4.466
19,642,360
+0.06(+1.40%)
Apr 09, 2015
4.466
4.490
4.378
4.404
21,096,934
-0.10(-2.16%)
Apr 08, 2015
4.497
4.563
4.479
4.501
16,690,301
+0.11(+2.62%)
Apr 07, 2015
4.404
4.431
4.369
4.386
14,636,941
-0.02(-0.40%)
Apr 06, 2015
4.466
4.484
4.395
4.404
17,248,788
+0.04(+1.01%)
Apr 02, 2015
4.316
4.360
4.360
4.360
19,306,376
+0.13(+2.99%)
Apr 01, 2015
4.203
4.335
4.200
4.233
22,432,592
+0.14(+3.34%)
Mar 31, 2015
3.995
4.105
3.964
4.097
29,652,998
+0.11(+2.77%)
Mar 30, 2015
3.885
3.991
3.871
3.986
23,899,398
+0.08(+1.92%)
Mar 27, 2015
3.973
4.004
3.871
3.911
26,895,140
-0.97(-19.82%)
Mar 26, 2015
4.984
5.002
4.856
4.878
25,232,736
-0.15(-2.90%)
Mar 25, 2015
5.143
5.174
5.017
5.024
26,770,392
-0.09(-1.73%)
Mar 24, 2015
5.227
5.227
5.028
5.112
18,058,954
-0.01(-0.26%)
Mar 23, 2015
5.050
5.160
5.046
5.125
18,306,292
+0.08(+1.66%)
Mar 20, 2015
4.984
5.103
4.971
5.041
24,340,054
+0.21(+4.39%)
Mar 19, 2015
4.931
4.957
4.776
4.829
20,630,904
-0.21(-4.20%)
Mar 18, 2015
4.785
5.048
4.719
5.041
30,837,002
+0.23(+4.77%)
Mar 17, 2015
4.587
4.825
4.547
4.812
27,107,976
+0.16(+3.51%)
Mar 16, 2015
4.631
4.668
4.566
4.648
24,331,578
+0.07(+1.54%)
Mar 13, 2015
4.591
4.624
4.467
4.578
27,168,070
-0.18(-3.80%)
Mar 12, 2015
4.957
4.979
4.746
4.759
27,867,582
-0.10(-2.00%)
Mar 11, 2015
4.776
4.913
4.746
4.856
22,788,958
+0.09(+1.95%)
Mar 10, 2015
4.931
4.931
4.759
4.763
49,455,964
-0.11(-2.26%)
Mar 09, 2015
5.055
5.090
4.874
4.874
27,973,424
-0.27(-5.24%)
Mar 06, 2015
5.196
5.240
5.121
5.143
48,187,424
-0.16(-3.08%)
Mar 05, 2015
5.381
5.386
5.266
5.306
24,949,442
-0.08(-1.48%)
Mar 04, 2015
5.434
5.615
5.357
5.386
46,323,104
-0.23(-4.09%)
Mar 03, 2015
5.606
5.633
5.580
5.615
38,885,232
-0.00(-0.03%)
Mar 02, 2015
5.802
5.806
5.599
5.617
23,406,158
-0.20(-3.41%)
Feb 27, 2015
5.886
6.040
5.798
5.815
24,364,978
+0.00(+0.08%)
Feb 26, 2015
5.762
5.829
5.745
5.811
13,598,979
-0.02(-0.30%)
Feb 25, 2015
5.745
5.842
5.683
5.829
17,510,166
-0.07(-1.12%)
Feb 24, 2015
5.723
5.904
5.648
5.895
13,363,624
+0.17(+2.93%)
Feb 23, 2015
5.718
5.762
5.639
5.727
11,444,624
+0.04(+0.78%)
Feb 20, 2015
5.634
5.705
5.595
5.683
7,969,923
-0.01(-0.15%)
Feb 19, 2015
5.709
5.762
5.639
5.692
7,963,395
-0.08(-1.38%)
Feb 18, 2015
5.820
5.824
5.709
5.771
13,934,745
-0.04(-0.68%)
Feb 17, 2015
5.718
5.833
5.670
5.811
9,780,510
+0.12(+2.09%)
Feb 13, 2015
5.608
5.692
5.692
5.692
10,229,394
+0.13(+2.38%)
Feb 12, 2015
5.414
5.581
5.409
5.559
13,274,600
+0.25(+4.65%)
Feb 11, 2015
5.330
5.352
5.215
5.312
15,584,289
-0.21(-3.76%)
Feb 10, 2015
5.608
5.621
5.471
5.520
11,394,871
-0.23(-4.05%)
Feb 09, 2015
5.590
5.775
5.590
5.753
15,964,401
+0.11(+1.95%)
Feb 06, 2015
5.603
5.665
5.573
5.643
17,432,058
-0.11(-1.83%)
Feb 05, 2015
5.700
5.797
5.683
5.748
19,764,574
-0.07(-1.28%)
Feb 04, 2015
5.621
5.872
5.612
5.823
19,776,612
+0.05(+0.84%)
Feb 03, 2015
5.691
5.788
5.683
5.775
16,769,551
+0.21(+3.69%)
Feb 02, 2015
5.389
5.574
5.389
5.570
19,195,252
+0.09(+1.60%)
Jan 30, 2015
5.534
5.543
5.451
5.482
23,875,518
-0.38(-6.45%)
Jan 29, 2015
5.938
5.938
5.736
5.859
18,322,926
-0.08(-1.40%)
Jan 28, 2015
6.044
6.057
5.903
5.943
17,871,300
-0.20(-3.22%)
Jan 27, 2015
5.969
6.178
5.960
6.141
14,508,035
+0.05(+0.87%)
Jan 26, 2015
5.943
6.105
5.912
6.088
17,314,356
+0.09(+1.46%)
Jan 23, 2015
6.013
6.022
5.895
6.000
13,808,660
-0.14(-2.22%)
Jan 22, 2015
6.114
6.242
6.031
6.136
20,279,082
+0.12(+1.97%)
Jan 21, 2015
5.842
6.044
5.811
6.018
17,622,060
+0.18(+3.09%)
Jan 20, 2015
5.798
5.848
5.750
5.837
12,169,362
-0.14(-2.42%)
Jan 16, 2015
5.855
5.982
5.780
5.982
39,835,192
+0.19(+3.34%)
Jan 15, 2015
6.066
6.092
5.776
5.789
21,916,354
-0.22(-3.73%)
Jan 14, 2015
5.908
6.031
5.855
6.013
17,151,726
+0.19(+3.24%)
Jan 13, 2015
5.938
5.943
5.780
5.824
17,426,756
+0.07(+1.14%)
Jan 12, 2015
5.723
5.785
5.697
5.758
12,617,863
-0.17(-2.82%)
Jan 09, 2015
6.004
6.053
5.859
5.925
12,057,288
-0.12(-1.96%)
Jan 08, 2015
5.991
6.125
5.956
6.044
13,959,130
+0.06(+1.03%)
Jan 07, 2015
6.000
6.088
5.943
5.982
15,424,141
+0.15(+2.64%)
Jan 06, 2015
5.600
5.859
5.556
5.829
32,618,068
+0.27(+4.90%)
Jan 05, 2015
5.425
5.611
5.398
5.556
20,018,510
-0.07(-1.27%)
Jan 02, 2015
5.751
5.759
5.579
5.628
29,582,442
-0.24(-4.11%)
Dec 31, 2014
5.803
5.869
5.869
5.869
14,866,462
+0.04(+0.75%)
Dec 30, 2014
5.865
5.891
5.751
5.825
14,914,025
+0.05(+0.84%)
Dec 29, 2014
5.729
5.830
5.707
5.777
22,754,048
+0.04(+0.69%)
Dec 26, 2014
5.821
5.865
5.680
5.737
12,491,644
-0.09(-1.58%)
Dec 24, 2014
5.830
5.830
5.830
5.830
6,445,930
+0.12(+2.01%)
Dec 23, 2014
5.740
5.762
5.598
5.715
16,164,869
-0.05(-0.82%)
Dec 22, 2014
5.732
5.812
5.628
5.762
16,980,258
+0.10(+1.75%)
Dec 19, 2014
5.736
5.775
5.645
5.663
23,190,350
+0.06(+1.08%)
Dec 18, 2014
5.719
5.788
5.559
5.602
20,189,890
+0.06(+1.09%)
Dec 17, 2014
5.356
5.663
5.339
5.542
39,450,104
+0.36(+6.92%)
Dec 16, 2014
5.170
5.252
5.045
5.183
35,263,948
-0.11(-2.12%)
Dec 15, 2014
5.542
5.546
5.246
5.296
36,887,832
-0.25(-4.44%)
Dec 12, 2014
5.784
5.822
5.529
5.542
20,141,434
-0.26(-4.54%)
Dec 11, 2014
5.766
5.909
5.699
5.805
15,818,021
-0.02(-0.37%)
Dec 10, 2014
6.008
6.008
5.766
5.827
16,524,062
-0.19(-3.16%)
Dec 09, 2014
5.952
6.069
5.861
6.017
16,137,934
+0.11(+1.83%)
Dec 08, 2014
6.172
6.181
5.835
5.909
17,263,720
-0.29(-4.74%)
Dec 05, 2014
6.090
6.241
6.030
6.203
11,562,569
+0.07(+1.13%)
Dec 04, 2014
6.224
6.254
6.086
6.133
9,990,138
-0.13(-2.07%)
Dec 03, 2014
6.263
6.349
6.246
6.263
12,381,956
+0.05(+0.76%)
Dec 02, 2014
6.250
6.298
6.125
6.216
20,081,952
-0.13(-1.99%)
Dec 01, 2014
6.467
6.471
6.292
6.342
24,754,204
-0.34(-5.10%)
Nov 28, 2014
6.756
6.795
6.601
6.683
11,549,406
-0.34(-4.86%)
Nov 26, 2014
6.989
7.024
7.024
7.024
21,272,712
+0.09(+1.24%)
Nov 25, 2014
6.989
6.998
6.774
6.938
22,866,796
+0.10(+1.45%)
Nov 24, 2014
6.873
7.002
6.778
6.838
24,529,024
-0.25(-3.47%)
Nov 21, 2014
6.644
7.136
6.631
7.084
44,430,412
+0.66(+10.28%)
Nov 20, 2014
6.532
6.735
6.277
6.424
23,878,994
+0.02(+0.34%)
Nov 19, 2014
6.273
6.448
6.165
6.402
31,098,118
+0.31(+5.03%)
Nov 18, 2014
5.837
6.113
5.798
6.096
19,546,240
+0.31(+5.29%)
Nov 17, 2014
6.009
6.009
5.759
5.789
20,899,138
-0.16(-2.61%)
Nov 14, 2014
5.737
5.971
5.733
5.945
17,994,424
-0.04(-0.65%)
Nov 13, 2014
6.160
6.186
5.927
5.983
26,366,812
-0.20(-3.28%)
Nov 12, 2014
6.242
6.389
6.130
6.186
34,909,740
+0.03(+0.42%)
Nov 11, 2014
6.165
6.195
6.076
6.160
19,260,732
+0.04(+0.63%)
Nov 10, 2014
6.238
6.255
6.089
6.122
10,898,042
+0.03(+0.57%)
Nov 07, 2014
6.044
6.126
6.005
6.087
17,293,170
+0.03(+0.57%)
Nov 06, 2014
6.186
6.204
5.992
6.053
20,838,400
-0.25(-4.04%)
Nov 05, 2014
6.450
6.450
6.286
6.307
21,998,028
-0.05(-0.81%)
Nov 04, 2014
6.346
6.467
6.251
6.359
19,335,582
+0.02(+0.26%)
Nov 03, 2014
6.347
6.403
6.218
6.343
18,671,984
-0.12(-1.87%)
Oct 31, 2014
6.429
6.545
6.360
6.463
34,099,244
-0.01(-0.13%)
Oct 30, 2014
6.381
6.537
6.321
6.472
30,771,366
+0.55(+9.25%)
Oct 29, 2014
6.239
6.261
5.881
5.924
24,818,170
-0.16(-2.56%)
Oct 28, 2014
5.937
6.140
5.879
6.079
28,866,408
+0.34(+5.94%)
Oct 27, 2014
5.385
5.752
5.928
5.739
65,596,312
-0.19(-3.20%)
Oct 24, 2014
5.842
6.092
5.777
5.928
30,143,980
+0.22(+3.78%)
Oct 23, 2014
5.808
5.937
5.622
5.713
37,209,552
-0.33(-5.50%)
Oct 22, 2014
6.136
6.269
5.989
6.045
26,841,200
-0.04(-0.71%)
Oct 21, 2014
6.036
6.136
5.946
6.088
38,156,272
-0.37(-5.74%)
Oct 20, 2014
6.485
6.591
6.412
6.459
23,999,908
-0.20(-2.98%)
Oct 17, 2014
6.463
6.696
6.390
6.658
25,509,520
+0.33(+5.18%)
Oct 16, 2014
6.347
6.537
6.282
6.330
25,279,152
-0.30(-4.55%)
Oct 15, 2014
6.817
6.847
6.416
6.632
35,024,892
-0.50(-7.07%)
Oct 14, 2014
6.942
7.193
6.917
7.137
28,215,364
+0.07(+0.98%)
Oct 13, 2014
6.813
7.180
6.813
7.068
38,854,888
+0.58(+8.98%)
Oct 10, 2014
6.731
6.735
6.474
6.485
21,517,678
-0.38(-5.59%)
Oct 09, 2014
6.852
6.990
6.774
6.869
29,452,026
+0.09(+1.27%)
Oct 08, 2014
6.886
6.886
6.537
6.783
29,486,536
+0.00(+0.00%)
Oct 07, 2014
6.912
6.981
6.740
6.783
37,337,080
+0.05(+0.77%)
Oct 06, 2014
6.990
7.003
6.722
6.731
49,821,220
+0.62(+10.09%)
Oct 03, 2014
6.002
6.196
5.954
6.114
25,914,624
+0.11(+1.80%)
Oct 02, 2014
5.985
6.095
5.814
6.006
39,520,412
+0.17(+2.87%)
Oct 01, 2014
5.951
6.050
5.804
5.839
32,416,840
-0.31(-4.98%)
Sep 30, 2014
6.050
6.209
5.955
6.145
38,203,160
-0.13(-2.06%)
Sep 29, 2014
6.291
6.449
6.240
6.274
32,848,682
-0.57(-8.38%)
Sep 26, 2014
6.554
6.873
6.550
6.848
19,308,054
+0.32(+4.96%)
Sep 25, 2014
6.666
6.707
6.507
6.524
18,403,452
-0.25(-3.75%)
Sep 24, 2014
6.649
6.817
6.580
6.779
15,513,660
+0.09(+1.42%)
Sep 23, 2014
6.735
6.882
6.619
6.684
21,991,942
-0.08(-1.15%)
Sep 22, 2014
6.675
6.791
6.666
6.761
17,797,804
-0.13(-1.82%)
Sep 19, 2014
7.063
7.063
6.869
6.886
14,595,543
-0.19(-2.74%)
Sep 18, 2014
7.147
7.214
7.007
7.080
18,805,788
-0.13(-1.74%)
Sep 17, 2014
7.367
7.374
7.201
7.205
23,780,606
-0.04(-0.59%)
Sep 16, 2014
7.257
7.460
7.210
7.249
27,533,366
+0.25(+3.51%)
Sep 15, 2014
6.779
7.007
6.770
7.003
19,139,000
+0.19(+2.72%)
Sep 12, 2014
6.990
6.994
6.757
6.817
36,316,384
-0.34(-4.70%)
Sep 11, 2014
7.197
7.261
7.119
7.154
24,381,354
+0.00(+0.00%)
Sep 10, 2014
7.318
7.326
7.115
7.154
44,047,248
-0.24(-3.21%)
Sep 09, 2014
7.494
7.568
7.343
7.391
20,314,766
-0.21(-2.78%)
Sep 08, 2014
7.904
7.962
7.568
7.602
24,855,220
-0.24(-3.08%)
Sep 05, 2014
7.753
7.865
7.710
7.844
19,081,502
+0.11(+1.45%)
Sep 04, 2014
7.861
7.977
7.693
7.732
29,514,638
-0.25(-3.19%)
Sep 03, 2014
7.999
8.048
7.861
7.986
17,858,002
-0.00(-0.05%)
Sep 02, 2014
7.753
8.007
7.663
7.990
19,018,834
+0.13(+1.64%)
Aug 29, 2014
7.745
7.862
7.862
7.862
17,613,892
+0.19(+2.47%)
Aug 28, 2014
7.635
7.702
7.560
7.672
24,661,554
+0.03(+0.34%)
Aug 27, 2014
7.452
7.655
7.439
7.646
20,963,338
+0.26(+3.50%)
Aug 26, 2014
7.310
7.426
7.254
7.387
13,811,006
+0.14(+1.90%)
Aug 25, 2014
7.159
7.267
7.142
7.250
9,389,158
+0.12(+1.69%)
Aug 22, 2014
7.194
7.202
7.077
7.129
10,272,641
-0.14(-1.90%)
Aug 21, 2014
7.215
7.284
7.170
7.267
19,794,346
+0.09(+1.26%)
Aug 20, 2014
7.146
7.198
7.112
7.176
15,564,671
+0.03(+0.36%)
Aug 19, 2014
6.939
7.189
6.896
7.150
20,606,046
+0.20(+2.85%)
Aug 18, 2014
6.935
6.965
6.859
6.952
13,098,657
+0.10(+1.51%)
Aug 15, 2014
6.857
6.862
6.737
6.849
15,518,985
+0.10(+1.53%)
Aug 14, 2014
6.586
6.750
6.581
6.745
16,664,718
+0.19(+2.83%)
Aug 13, 2014
6.650
6.732
6.456
6.560
28,307,428
-0.04(-0.59%)
Aug 12, 2014
6.538
6.631
6.517
6.599
11,745,004
+0.00(+0.07%)
Aug 11, 2014
6.465
6.599
6.426
6.594
13,105,330
+0.19(+3.03%)
Aug 08, 2014
6.448
6.469
6.334
6.400
16,622,730
-0.11(-1.66%)
Aug 07, 2014
6.681
6.681
6.463
6.508
14,241,074
-0.16(-2.39%)
Aug 06, 2014
6.612
6.771
6.564
6.668
13,872,451
+0.03(+0.39%)
Aug 05, 2014
6.724
6.775
6.625
6.642
10,686,143
-0.07(-1.03%)
Aug 04, 2014
6.698
6.724
6.590
6.711
15,342,039
+0.06(+0.90%)
Aug 01, 2014
6.621
6.707
6.539
6.651
15,718,047
+0.07(+1.05%)
Jul 31, 2014
6.608
6.668
6.500
6.582
18,969,938
-0.09(-1.42%)
Jul 30, 2014
6.758
6.791
6.634
6.677
12,383,538
-0.07(-1.02%)
Jul 29, 2014
6.722
6.931
6.711
6.746
10,542,118
-0.03(-0.44%)
Jul 28, 2014
6.823
6.836
6.733
6.776
10,731,855
-0.05(-0.76%)
Jul 25, 2014
6.888
6.905
6.789
6.827
15,450,088
-0.06(-0.88%)
Jul 24, 2014
6.793
6.918
6.771
6.888
15,214,953
+0.07(+1.07%)
Jul 23, 2014
6.728
6.819
6.724
6.814
13,955,833
-0.04(-0.63%)
Jul 22, 2014
6.836
6.870
6.767
6.858
13,483,249
+0.03(+0.51%)
Jul 21, 2014
6.724
6.858
6.690
6.823
13,993,231
+0.11(+1.67%)
Jul 18, 2014
6.612
6.780
6.590
6.711
14,217,206
+0.35(+5.48%)
Jul 17, 2014
6.466
6.547
6.332
6.362
12,819,667
-0.12(-1.80%)
Jul 16, 2014
6.642
6.681
6.422
6.478
19,223,502
-0.21(-3.16%)
Jul 15, 2014
6.659
6.724
6.603
6.690
15,509,735
+0.01(+0.19%)
Jul 14, 2014
6.491
6.685
6.478
6.677
16,758,742
+0.27(+4.17%)
Jul 11, 2014
6.354
6.427
6.280
6.410
13,179,271
+0.05(+0.74%)
Jul 10, 2014
6.263
6.397
6.190
6.362
22,034,976
+0.07(+1.16%)
Jul 09, 2014
6.203
6.476
6.186
6.289
25,290,378
+0.08(+1.32%)
Jul 08, 2014
6.302
6.302
6.198
6.207
9,518,444
-0.04(-0.62%)
Jul 07, 2014
6.263
6.285
6.198
6.246
9,341,573
-0.06(-0.89%)
Jul 03, 2014
6.134
6.302
6.302
6.302
13,988,207
+0.15(+2.45%)
Jul 02, 2014
6.250
6.280
6.134
6.151
14,046,863
-0.12(-1.86%)
Jul 01, 2014
6.268
6.371
6.225
6.268
15,273,582
+0.02(+0.28%)
Jun 30, 2014
6.350
6.369
6.214
6.251
13,940,515
-0.09(-1.49%)
Jun 27, 2014
6.418
6.453
6.289
6.345
10,913,769
-0.07(-1.14%)
Jun 26, 2014
6.444
6.453
6.350
6.418
10,610,761
-0.01(-0.13%)
Jun 25, 2014
6.677
6.690
6.414
6.427
13,949,726
-0.19(-2.85%)
Jun 24, 2014
6.539
6.675
6.526
6.616
23,844,570
+0.05(+0.72%)
Jun 23, 2014
6.564
6.590
6.464
6.568
9,325,092
-0.01(-0.20%)
Jun 20, 2014
6.521
6.598
6.474
6.581
12,089,486
+0.05(+0.79%)
Jun 19, 2014
6.539
6.646
6.487
6.530
10,009,757
-0.04(-0.65%)
Jun 18, 2014
6.397
6.577
6.312
6.573
16,919,438
+0.18(+2.81%)
Jun 17, 2014
6.457
6.466
6.355
6.393
9,769,190
-0.15(-2.23%)
Jun 16, 2014
6.543
6.556
6.474
6.539
10,026,421
-0.02(-0.33%)
Jun 13, 2014
6.547
6.588
6.513
6.560
11,154,816
+0.03(+0.39%)
Jun 12, 2014
6.577
6.596
6.506
6.534
11,185,650
-0.05(-0.78%)
Jun 11, 2014
6.513
6.607
6.462
6.586
19,375,708
+0.17(+2.67%)
Jun 10, 2014
6.384
6.462
6.286
6.414
16,714,734
+0.27(+4.39%)
Jun 06, 2014
6.102
6.171
6.043
6.145
30,012,014
+0.29(+4.89%)
Jun 05, 2014
5.931
5.935
5.847
5.858
11,221,767
+0.03(+0.59%)
Jun 04, 2014
5.905
5.910
5.815
5.824
15,912,462
-0.09(-1.59%)
Jun 03, 2014
5.905
5.931
5.871
5.918
15,330,012
+0.03(+0.43%)
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.