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
)
2.510
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
3.410
3.456
3.142
3.225
62,014,168
-0.19(-5.58%)
May 27, 2016
3.472
3.415
3.415
3.415
16,968,556
-0.12(-3.49%)
May 26, 2016
3.518
3.580
3.505
3.539
10,658,524
+0.05(+1.48%)
May 25, 2016
3.570
3.585
3.467
3.487
17,953,416
-0.04(-1.02%)
May 24, 2016
3.575
3.590
3.482
3.523
18,997,290
+0.04(+1.03%)
May 23, 2016
3.426
3.534
3.405
3.487
26,546,294
-0.06(-1.74%)
May 20, 2016
3.580
3.632
3.503
3.549
22,338,912
+0.02(+0.44%)
May 19, 2016
3.529
3.549
3.472
3.534
31,320,620
-0.08(-2.28%)
May 18, 2016
3.611
3.745
3.585
3.616
31,172,402
-0.07(-1.96%)
May 17, 2016
3.750
3.755
3.644
3.688
22,731,908
-0.10(-2.59%)
May 16, 2016
3.838
3.879
3.768
3.786
17,482,532
-0.02(-0.41%)
May 13, 2016
3.992
4.013
3.760
3.802
34,522,372
-0.24(-5.99%)
May 12, 2016
4.008
4.095
3.884
4.044
28,412,144
+0.06(+1.55%)
May 11, 2016
4.039
4.049
3.925
3.982
26,930,284
+0.07(+1.71%)
May 10, 2016
3.791
3.925
3.784
3.915
34,617,348
+0.21(+5.56%)
May 09, 2016
3.657
3.719
3.441
3.709
47,659,472
+0.03(+0.84%)
May 06, 2016
3.621
3.736
3.608
3.678
18,860,124
+0.05(+1.28%)
May 05, 2016
3.812
3.833
3.606
3.632
31,885,376
-0.12(-3.16%)
May 04, 2016
3.632
3.755
3.601
3.750
26,779,134
+0.20(+5.51%)
May 03, 2016
3.596
3.637
3.523
3.554
33,391,986
-0.15(-3.96%)
May 02, 2016
3.758
3.763
3.665
3.701
19,192,178
-0.14(-3.75%)
Apr 29, 2016
3.886
3.943
3.783
3.845
28,331,734
+0.02(+0.40%)
Apr 28, 2016
3.794
3.891
3.763
3.830
35,679,320
-0.06(-1.46%)
Apr 27, 2016
3.866
3.912
3.830
3.886
23,299,926
+0.11(+3.00%)
Apr 26, 2016
3.624
3.773
3.603
3.773
23,776,718
+0.18(+4.86%)
Apr 25, 2016
3.691
3.701
3.562
3.598
13,050,460
-0.08(-2.10%)
Apr 22, 2016
3.644
3.701
3.611
3.675
11,912,216
-0.02(-0.42%)
Apr 21, 2016
3.773
3.778
3.670
3.691
12,897,171
-0.07(-1.92%)
Apr 20, 2016
3.727
3.796
3.680
3.763
17,307,188
-0.02(-0.54%)
Apr 19, 2016
3.747
3.809
3.742
3.783
20,276,026
+0.08(+2.08%)
Apr 18, 2016
3.691
3.804
3.675
3.706
23,722,020
-0.09(-2.34%)
Apr 15, 2016
3.818
3.833
3.730
3.795
63,073,724
-0.03(-0.86%)
Apr 14, 2016
3.926
3.931
3.758
3.828
42,452,348
-0.10(-2.50%)
Apr 13, 2016
3.950
3.968
3.889
3.926
40,756,716
+0.04(+0.96%)
Apr 12, 2016
3.758
3.903
3.725
3.889
48,897,224
+0.17(+4.66%)
Apr 11, 2016
3.687
3.769
3.678
3.716
36,897,104
+0.18(+5.17%)
Apr 08, 2016
3.453
3.552
3.425
3.533
29,560,234
+0.24(+7.24%)
Apr 07, 2016
3.294
3.318
3.243
3.294
18,873,888
-0.02(-0.57%)
Apr 06, 2016
3.322
3.374
3.259
3.313
27,847,896
-0.08(-2.34%)
Apr 05, 2016
3.351
3.463
3.308
3.393
24,179,772
-0.02(-0.69%)
Apr 04, 2016
3.496
3.547
3.411
3.416
18,386,600
-0.18(-5.00%)
Apr 01, 2016
3.428
3.608
3.395
3.596
22,583,492
+0.11(+3.22%)
Mar 31, 2016
3.596
3.629
3.465
3.484
35,435,236
-0.14(-3.99%)
Mar 30, 2016
3.610
3.713
3.570
3.629
30,199,832
+0.05(+1.44%)
Mar 29, 2016
3.479
3.596
3.400
3.577
33,692,828
+0.07(+2.00%)
Mar 28, 2016
3.484
3.561
3.404
3.507
25,909,486
+0.20(+5.93%)
Mar 24, 2016
3.311
3.311
3.311
3.311
34,865,592
-0.05(-1.53%)
Mar 23, 2016
3.479
3.484
3.339
3.362
28,706,216
-0.21(-5.89%)
Mar 22, 2016
3.549
3.612
3.540
3.573
30,675,998
-0.03(-0.78%)
Mar 21, 2016
3.507
3.619
3.507
3.601
25,963,808
+0.04(+1.18%)
Mar 18, 2016
3.535
3.577
3.437
3.559
58,871,552
+0.03(+0.93%)
Mar 17, 2016
3.428
3.568
3.255
3.526
59,948,676
+0.47(+15.47%)
Mar 16, 2016
2.988
3.058
2.862
3.054
76,937,336
-0.05(-1.66%)
Mar 15, 2016
3.203
3.255
3.077
3.105
48,094,796
-0.29(-8.41%)
Mar 14, 2016
3.460
3.545
3.386
3.390
44,544,736
-0.08(-2.29%)
Mar 11, 2016
3.381
3.472
3.358
3.470
37,549,908
+0.15(+4.65%)
Mar 10, 2016
3.203
3.367
3.170
3.315
63,159,624
+0.14(+4.42%)
Mar 09, 2016
3.343
3.358
3.161
3.175
65,478,836
-0.07(-2.16%)
Mar 08, 2016
3.301
3.334
3.217
3.245
60,777,400
+0.00(+0.14%)
Mar 07, 2016
3.203
3.273
3.152
3.241
38,275,060
-0.11(-3.35%)
Mar 04, 2016
3.297
3.381
3.189
3.353
108,609,928
+0.35(+11.68%)
Mar 03, 2016
2.778
3.016
2.757
3.002
67,131,000
+0.33(+12.24%)
Mar 02, 2016
2.572
2.684
2.572
2.675
30,078,186
+0.06(+2.42%)
Mar 01, 2016
2.513
2.612
2.485
2.612
32,888,050
+0.14(+5.47%)
Feb 29, 2016
2.453
2.504
2.429
2.476
29,358,262
+0.08(+3.31%)
Feb 26, 2016
2.471
2.476
2.364
2.397
9,969,770
-0.03(-1.35%)
Feb 25, 2016
2.476
2.476
2.397
2.429
18,131,108
-0.00(-0.19%)
Feb 24, 2016
2.350
2.434
2.322
2.434
20,760,536
+0.01(+0.58%)
Feb 23, 2016
2.457
2.462
2.401
2.420
21,777,988
-0.06(-2.26%)
Feb 22, 2016
2.397
2.481
2.387
2.476
21,100,650
+0.17(+7.50%)
Feb 19, 2016
2.256
2.317
2.233
2.303
21,393,414
+0.02(+1.02%)
Feb 18, 2016
2.322
2.327
2.256
2.280
18,759,852
-0.10(-4.13%)
Feb 17, 2016
2.355
2.425
2.294
2.378
27,159,296
+0.09(+3.88%)
Feb 16, 2016
2.270
2.317
2.254
2.289
26,913,932
+0.04(+1.87%)
Feb 12, 2016
2.256
2.247
2.247
2.247
19,153,304
+0.02(+1.05%)
Feb 11, 2016
2.266
2.270
2.200
2.224
25,066,994
-0.09(-4.03%)
Feb 10, 2016
2.261
2.350
2.256
2.317
21,590,796
+0.07(+3.12%)
Feb 09, 2016
2.210
2.270
2.158
2.247
31,010,848
-0.00(-0.21%)
Feb 08, 2016
2.322
2.327
2.219
2.252
17,151,340
-0.08(-3.41%)
Feb 05, 2016
2.355
2.397
2.303
2.331
33,001,906
-0.07(-3.11%)
Feb 04, 2016
2.294
2.448
2.294
2.406
73,072,968
+0.17(+7.52%)
Feb 03, 2016
2.214
2.242
2.144
2.238
40,741,440
+0.17(+8.37%)
Feb 02, 2016
2.140
2.149
2.065
2.065
34,685,048
-0.13(-6.06%)
Feb 01, 2016
2.091
2.208
2.068
2.198
41,543,484
+0.07(+3.06%)
Jan 29, 2016
2.035
2.138
2.026
2.133
37,596,956
+0.16(+8.29%)
Jan 28, 2016
2.002
2.007
1.960
1.970
26,176,602
+0.00(+0.00%)
Jan 27, 2016
1.974
2.011
1.951
1.970
31,904,186
-0.00(-0.24%)
Jan 26, 2016
1.946
1.984
1.925
1.974
20,449,326
+0.05(+2.67%)
Jan 25, 2016
1.960
1.993
1.923
1.923
16,810,740
-0.07(-3.29%)
Jan 22, 2016
1.937
1.993
1.913
1.988
22,136,404
+0.11(+5.97%)
Jan 21, 2016
1.923
1.932
1.871
1.876
37,985,692
-0.09(-4.51%)
Jan 20, 2016
1.946
1.993
1.904
1.965
36,859,624
-0.01(-0.47%)
Jan 19, 2016
1.988
2.002
1.942
1.974
30,297,220
+0.00(+0.24%)
Jan 15, 2016
1.946
1.970
1.970
1.970
31,308,162
-0.07(-3.43%)
Jan 14, 2016
1.984
2.058
1.956
2.039
23,104,924
+0.07(+3.55%)
Jan 13, 2016
2.039
2.063
1.962
1.970
23,084,990
-0.07(-3.21%)
Jan 12, 2016
2.026
2.039
1.984
2.035
30,209,672
+0.03(+1.40%)
Jan 11, 2016
2.110
2.110
1.993
2.007
27,366,996
-0.04(-1.83%)
Jan 08, 2016
2.147
2.156
2.039
2.044
32,701,348
-0.05(-2.23%)
Jan 07, 2016
2.147
2.152
2.091
2.091
25,485,202
-0.08(-3.86%)
Jan 06, 2016
2.161
2.203
2.147
2.175
23,865,052
-0.03(-1.27%)
Jan 05, 2016
2.208
2.212
2.166
2.203
25,415,152
-0.01(-0.32%)
Jan 04, 2016
2.201
2.224
2.173
2.210
61,886,696
-0.03(-1.46%)
Dec 31, 2015
2.257
2.243
2.243
2.243
14,379,761
-0.00(-0.21%)
Dec 30, 2015
2.308
2.327
2.233
2.247
22,832,028
-0.12(-5.12%)
Dec 29, 2015
2.373
2.382
2.345
2.368
18,803,112
+0.03(+1.40%)
Dec 28, 2015
2.327
2.368
2.292
2.336
20,801,354
+0.04(+1.62%)
Dec 24, 2015
2.266
2.299
2.299
2.299
6,679,412
+0.01(+0.41%)
Dec 23, 2015
2.252
2.294
2.252
2.289
23,379,208
+0.07(+2.93%)
Dec 22, 2015
2.247
2.268
2.205
2.224
23,165,704
+0.02(+0.85%)
Dec 21, 2015
2.299
2.303
2.189
2.205
32,193,284
-0.06(-2.67%)
Dec 18, 2015
2.392
2.429
2.266
2.266
44,597,560
-0.15(-6.36%)
Dec 17, 2015
2.457
2.490
2.420
2.420
45,478,860
+0.01(+0.23%)
Dec 16, 2015
2.302
2.437
2.253
2.414
55,857,304
+0.04(+1.51%)
Dec 15, 2015
2.396
2.428
2.358
2.378
23,515,766
+0.03(+1.34%)
Dec 14, 2015
2.361
2.361
2.316
2.347
38,624,472
-0.03(-1.13%)
Dec 11, 2015
2.414
2.419
2.357
2.374
41,708,900
-0.02(-0.75%)
Dec 10, 2015
2.549
2.549
2.387
2.392
68,484,160
-0.21(-7.93%)
Dec 09, 2015
2.602
2.629
2.567
2.598
53,856,296
+0.08(+3.20%)
Dec 08, 2015
2.477
2.549
2.405
2.517
57,705,356
+0.02(+0.72%)
Dec 07, 2015
2.602
2.609
2.486
2.499
24,995,276
-0.04(-1.76%)
Dec 04, 2015
2.544
2.589
2.504
2.544
21,850,960
-0.02(-0.70%)
Dec 03, 2015
2.602
2.627
2.549
2.562
36,781,684
+0.09(+3.81%)
Dec 02, 2015
2.446
2.472
2.356
2.468
57,912,476
+0.07(+2.89%)
Dec 01, 2015
2.430
2.435
2.381
2.399
38,702,004
+0.00(+0.00%)
Nov 30, 2015
2.430
2.457
2.394
2.399
80,913,608
-0.12(-4.63%)
Nov 27, 2015
2.618
2.618
2.511
2.515
26,007,318
-0.04(-1.75%)
Nov 25, 2015
2.600
2.560
2.560
2.560
49,327,660
-0.18(-6.69%)
Nov 24, 2015
2.712
2.784
2.685
2.743
27,626,792
+0.01(+0.49%)
Nov 23, 2015
2.797
2.828
2.721
2.730
32,619,920
-0.15(-5.28%)
Nov 20, 2015
2.855
2.913
2.833
2.882
30,125,016
+0.05(+1.74%)
Nov 19, 2015
2.730
2.837
2.716
2.833
31,846,426
+0.12(+4.28%)
Nov 18, 2015
2.649
2.721
2.631
2.716
31,347,124
+0.11(+4.12%)
Nov 17, 2015
2.596
2.667
2.589
2.609
38,633,288
+0.06(+2.46%)
Nov 16, 2015
2.475
2.555
2.461
2.546
30,959,884
+0.05(+1.97%)
Nov 13, 2015
2.524
2.542
2.464
2.497
33,982,560
-0.03(-1.06%)
Nov 12, 2015
2.511
2.587
2.499
2.524
24,653,084
-0.08(-2.93%)
Nov 11, 2015
2.600
2.600
2.520
2.600
43,539,588
+0.07(+2.83%)
Nov 10, 2015
2.461
2.573
2.421
2.529
30,506,522
+0.02(+0.89%)
Nov 09, 2015
2.537
2.555
2.475
2.506
39,460,776
-0.10(-3.95%)
Nov 06, 2015
2.546
2.609
2.511
2.609
24,746,092
+0.01(+0.34%)
Nov 05, 2015
2.546
2.618
2.529
2.600
26,963,266
+0.06(+2.47%)
Nov 04, 2015
2.605
2.622
2.511
2.537
37,534,180
-0.07(-2.66%)
Nov 03, 2015
2.464
2.620
2.464
2.607
54,839,500
+0.13(+5.43%)
Nov 02, 2015
2.450
2.482
2.406
2.473
39,285,052
+0.04(+1.65%)
Oct 30, 2015
2.437
2.450
2.406
2.432
70,750,104
+0.00(+0.00%)
Oct 29, 2015
2.432
2.495
2.412
2.432
75,894,776
-0.06(-2.51%)
Oct 28, 2015
2.446
2.598
2.441
2.495
120,333,048
+0.07(+2.76%)
Oct 27, 2015
2.415
2.450
2.388
2.428
35,534,988
+0.00(+0.00%)
Oct 26, 2015
2.495
2.500
2.399
2.428
47,728,844
-0.02(-0.91%)
Oct 23, 2015
2.513
2.531
2.437
2.450
41,637,512
-0.01(-0.54%)
Oct 22, 2015
2.495
2.495
2.439
2.464
38,971,088
+0.07(+2.80%)
Oct 21, 2015
2.424
2.441
2.374
2.397
35,999,856
-0.04(-1.47%)
Oct 20, 2015
2.531
2.535
2.424
2.432
51,217,812
-0.08(-3.20%)
Oct 19, 2015
2.549
2.549
2.491
2.513
69,081,064
-0.06(-2.26%)
Oct 16, 2015
2.607
2.611
2.522
2.571
45,746,256
-0.06(-2.21%)
Oct 15, 2015
2.629
2.660
2.549
2.629
25,368,418
+0.00(+0.17%)
Oct 14, 2015
2.602
2.656
2.584
2.625
36,023,144
+0.04(+1.38%)
Oct 13, 2015
2.643
2.660
2.564
2.589
44,161,228
-0.20(-7.21%)
Oct 12, 2015
2.857
2.897
2.781
2.790
31,484,670
-0.04(-1.27%)
Oct 09, 2015
2.889
2.893
2.790
2.826
36,908,252
-0.01(-0.47%)
Oct 08, 2015
2.777
2.844
2.768
2.839
33,377,064
+0.05(+1.76%)
Oct 07, 2015
2.768
2.897
2.710
2.790
54,046,316
+0.09(+3.48%)
Oct 06, 2015
2.660
2.723
2.656
2.696
27,755,356
+0.05(+1.86%)
Oct 05, 2015
2.576
2.687
2.576
2.647
45,004,688
+0.12(+4.78%)
Oct 02, 2015
2.379
2.535
2.356
2.526
31,465,306
+0.11(+4.53%)
Oct 01, 2015
2.408
2.439
2.363
2.417
27,086,328
+0.02(+0.93%)
Sep 30, 2015
2.403
2.406
2.330
2.394
42,462,540
+0.09(+4.08%)
Sep 29, 2015
2.310
2.345
2.287
2.301
57,558,372
+0.01(+0.39%)
Sep 28, 2015
2.368
2.372
2.292
2.292
39,882,848
-0.13(-5.35%)
Sep 25, 2015
2.506
2.520
2.412
2.421
44,555,684
-0.05(-1.99%)
Sep 24, 2015
2.247
2.479
2.234
2.470
50,837,276
+0.10(+4.34%)
Sep 23, 2015
2.461
2.484
2.354
2.368
40,979,496
-0.13(-5.36%)
Sep 22, 2015
2.448
2.511
2.394
2.502
47,779,872
-0.04(-1.41%)
Sep 21, 2015
2.613
2.622
2.502
2.537
22,141,418
-0.08(-2.91%)
Sep 18, 2015
2.779
2.801
2.604
2.613
35,114,752
-0.25(-8.59%)
Sep 17, 2015
2.792
2.935
2.783
2.859
43,401,356
-0.01(-0.31%)
Sep 16, 2015
2.810
2.877
2.801
2.868
32,409,998
+0.13(+4.73%)
Sep 15, 2015
2.698
2.770
2.694
2.738
27,782,784
+0.02(+0.66%)
Sep 14, 2015
2.595
2.738
2.555
2.721
41,512,964
+0.14(+5.55%)
Sep 11, 2015
2.618
2.618
2.555
2.578
27,353,556
-0.05(-1.87%)
Sep 10, 2015
2.591
2.683
2.546
2.627
42,924,244
-0.09(-3.29%)
Sep 09, 2015
2.747
2.814
2.712
2.716
33,262,134
+0.04(+1.50%)
Sep 08, 2015
2.685
2.703
2.658
2.676
24,311,412
+0.07(+2.74%)
Sep 04, 2015
2.698
2.604
2.604
2.604
30,493,188
-0.16(-5.82%)
Sep 03, 2015
2.667
2.779
2.642
2.765
34,883,608
+0.05(+1.81%)
Sep 02, 2015
2.721
2.741
2.645
2.716
38,302,080
+0.02(+0.74%)
Sep 01, 2015
2.718
2.774
2.678
2.696
38,156,708
-0.15(-5.18%)
Aug 31, 2015
2.794
2.861
2.781
2.843
47,774,628
-0.15(-5.07%)
Aug 28, 2015
3.040
3.107
2.955
2.995
51,267,856
-0.10(-3.17%)
Aug 27, 2015
3.040
3.151
3.020
3.093
34,008,872
+0.12(+3.90%)
Aug 26, 2015
2.848
2.982
2.772
2.977
44,940,556
+0.16(+5.71%)
Aug 25, 2015
2.977
2.991
2.812
2.817
37,948,944
-0.03(-1.10%)
Aug 24, 2015
2.745
2.951
2.714
2.848
44,373,432
-0.11(-3.77%)
Aug 21, 2015
2.946
3.009
2.910
2.959
35,533,072
-0.06(-2.07%)
Aug 20, 2015
2.982
3.044
2.951
3.022
24,089,692
+0.01(+0.30%)
Aug 19, 2015
3.035
3.067
2.946
3.013
33,083,096
-0.12(-3.85%)
Aug 18, 2015
3.026
3.189
2.971
3.134
39,706,076
+0.07(+2.33%)
Aug 17, 2015
3.076
3.140
3.058
3.062
14,335,304
-0.04(-1.44%)
Aug 14, 2015
3.107
3.138
3.080
3.107
16,460,678
+0.03(+1.02%)
Aug 13, 2015
3.156
3.160
3.067
3.076
31,327,876
-0.11(-3.37%)
Aug 12, 2015
3.209
3.227
3.158
3.183
34,985,012
-0.06(-1.79%)
Aug 11, 2015
3.254
3.294
3.187
3.241
20,860,954
-0.08(-2.55%)
Aug 10, 2015
3.227
3.330
3.218
3.326
21,034,560
+0.12(+3.62%)
Aug 07, 2015
3.247
3.290
3.192
3.209
28,501,572
-0.08(-2.31%)
Aug 06, 2015
3.276
3.326
3.250
3.285
28,323,942
-0.02(-0.54%)
Aug 05, 2015
3.357
3.370
3.270
3.303
22,921,570
-0.05(-1.46%)
Aug 04, 2015
3.388
3.401
3.299
3.352
23,655,278
-0.06(-1.64%)
Aug 03, 2015
3.399
3.453
3.377
3.408
34,034,100
-0.13(-3.78%)
Jul 31, 2015
3.613
3.658
3.533
3.542
24,583,610
-0.03(-0.75%)
Jul 30, 2015
3.662
3.685
3.546
3.569
22,134,938
-0.12(-3.26%)
Jul 29, 2015
3.627
3.729
3.609
3.689
21,232,464
+0.07(+1.97%)
Jul 28, 2015
3.627
3.644
3.466
3.618
28,110,852
+0.04(+1.12%)
Jul 27, 2015
3.582
3.622
3.528
3.578
27,098,312
+0.04(+1.14%)
Jul 24, 2015
3.551
3.555
3.453
3.537
41,463,596
-0.05(-1.49%)
Jul 23, 2015
3.707
3.752
3.578
3.591
26,055,872
-0.21(-5.63%)
Jul 22, 2015
3.854
3.863
3.778
3.805
19,531,762
-0.12(-2.96%)
Jul 21, 2015
3.903
3.941
3.890
3.921
15,552,594
-0.01(-0.23%)
Jul 20, 2015
3.966
3.971
3.917
3.930
11,488,208
-0.07(-1.67%)
Jul 17, 2015
4.068
4.077
3.980
3.997
15,611,621
-0.09(-2.18%)
Jul 16, 2015
4.131
4.135
4.057
4.086
14,239,083
-0.02(-0.43%)
Jul 15, 2015
4.113
4.128
4.057
4.104
12,675,227
-0.04(-1.08%)
Jul 14, 2015
4.117
4.189
4.073
4.149
19,980,836
+0.02(+0.54%)
Jul 13, 2015
4.028
4.140
3.997
4.126
19,718,206
+0.12(+3.12%)
Jul 10, 2015
3.917
4.019
3.885
4.001
16,393,182
+0.17(+4.30%)
Jul 09, 2015
3.850
3.908
3.836
3.836
16,779,032
+0.05(+1.30%)
Jul 08, 2015
3.823
3.850
3.774
3.787
19,646,584
-0.12(-3.19%)
Jul 07, 2015
3.894
3.917
3.796
3.912
20,242,420
-0.05(-1.35%)
Jul 06, 2015
3.988
4.033
3.943
3.966
18,366,780
-0.18(-4.41%)
Jul 02, 2015
4.064
4.149
4.149
4.149
22,882,100
+0.12(+2.99%)
Jul 01, 2015
4.077
4.108
4.015
4.028
19,988,172
-0.06(-1.36%)
Jun 30, 2015
4.110
4.148
4.061
4.084
21,977,650
+0.04(+0.99%)
Jun 29, 2015
4.066
4.101
4.023
4.043
22,729,576
-0.09(-2.26%)
Jun 26, 2015
4.119
4.159
4.093
4.137
28,297,456
+0.07(+1.75%)
Jun 25, 2015
4.119
4.124
4.008
4.066
17,438,340
-0.06(-1.41%)
Jun 24, 2015
4.142
4.177
4.101
4.124
9,770,642
-0.03(-0.64%)
Jun 23, 2015
4.088
4.164
4.079
4.151
14,538,235
+0.06(+1.41%)
Jun 22, 2015
4.097
4.128
4.040
4.093
25,492,460
+0.08(+2.10%)
Jun 19, 2015
4.066
4.122
3.993
4.009
15,551,697
-0.15(-3.52%)
Jun 18, 2015
4.080
4.186
4.000
4.155
22,148,480
+0.13(+3.19%)
Jun 17, 2015
4.004
4.075
3.942
4.026
22,690,904
-0.03(-0.66%)
Jun 16, 2015
3.960
4.075
3.951
4.053
20,704,428
+0.14(+3.51%)
Jun 15, 2015
3.889
3.920
3.858
3.916
17,710,524
-0.04(-1.01%)
Jun 12, 2015
3.982
4.009
3.931
3.956
18,047,078
-0.06(-1.54%)
Jun 11, 2015
4.000
4.022
3.916
4.018
22,664,992
+0.00(+0.11%)
Jun 10, 2015
4.057
4.066
3.995
4.013
30,931,630
+0.12(+3.07%)
Jun 09, 2015
3.947
3.987
3.885
3.894
29,468,958
-0.05(-1.35%)
Jun 08, 2015
3.942
3.964
3.907
3.947
25,096,346
+0.07(+1.71%)
Jun 05, 2015
3.902
3.925
3.858
3.880
16,710,946
-0.06(-1.57%)
Jun 04, 2015
3.982
4.013
3.918
3.942
11,436,622
-0.05(-1.22%)
Jun 03, 2015
4.053
4.053
3.971
3.991
19,868,538
-0.08(-2.07%)
Jun 02, 2015
4.004
4.093
3.987
4.075
27,828,616
+0.16(+4.03%)
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.