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
Clear Channel Outdoor Holdings
(NY:
CCO
)
1.440
+0.010 (+0.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
6.420
6.470
6.330
6.430
148,310
+0.04(+0.63%)
May 27, 2016
6.390
6.390
6.390
0
-0.01(-0.16%)
May 26, 2016
6.340
6.490
6.250
6.400
111,265
+0.10(+1.59%)
May 25, 2016
6.260
6.370
6.250
6.300
40,334
+0.05(+0.80%)
May 24, 2016
6.250
6.380
6.220
6.250
39,276
+0.00(+0.00%)
May 23, 2016
6.160
6.280
6.110
6.250
78,905
+0.13(+2.12%)
May 20, 2016
6.120
6.180
6.000
6.120
81,249
+0.03(+0.49%)
May 19, 2016
6.020
6.180
6.010
6.090
82,987
+0.00(+0.00%)
May 18, 2016
6.040
6.220
5.880
6.090
143,241
-0.02(-0.33%)
May 17, 2016
6.360
6.490
6.090
6.110
77,199
-0.31(-4.83%)
May 16, 2016
6.130
6.440
6.114
6.420
158,762
+0.35(+5.77%)
May 13, 2016
5.980
6.110
5.906
6.070
150,372
-0.02(-0.33%)
May 12, 2016
6.120
6.210
6.020
6.090
193,118
+0.01(+0.16%)
May 11, 2016
5.990
6.100
5.965
6.080
187,012
+0.09(+1.50%)
May 10, 2016
6.000
6.190
5.820
5.990
103,304
-0.01(-0.17%)
May 09, 2016
5.910
6.120
5.790
6.000
168,159
+0.12(+2.04%)
May 06, 2016
5.730
5.920
5.695
5.880
176,633
+0.19(+3.34%)
May 05, 2016
5.690
5.900
5.580
5.690
222,392
+0.07(+1.25%)
May 04, 2016
5.950
6.030
5.310
5.620
164,149
+0.42(+8.08%)
May 03, 2016
5.080
5.260
5.000
5.200
147,341
+0.10(+1.96%)
May 02, 2016
5.200
5.200
5.020
5.100
134,998
-0.01(-0.20%)
Apr 29, 2016
5.030
5.160
4.950
5.110
86,828
+0.12(+2.40%)
Apr 28, 2016
5.030
5.160
4.950
4.990
53,670
-0.01(-0.20%)
Apr 27, 2016
5.190
5.200
4.910
5.000
78,802
-0.09(-1.77%)
Apr 26, 2016
4.960
5.150
4.910
5.090
67,932
+0.21(+4.30%)
Apr 25, 2016
4.900
4.980
4.800
4.880
32,432
-0.04(-0.81%)
Apr 22, 2016
4.970
5.110
4.920
4.920
94,646
-0.04(-0.81%)
Apr 21, 2016
4.930
4.980
4.770
4.960
78,415
+0.08(+1.64%)
Apr 20, 2016
4.760
4.905
4.650
4.880
82,466
+0.13(+2.74%)
Apr 19, 2016
4.590
4.760
4.550
4.750
126,043
+0.14(+3.04%)
Apr 18, 2016
4.420
4.648
4.370
4.610
121,699
+0.17(+3.83%)
Apr 15, 2016
4.480
4.530
4.400
4.440
42,578
-0.01(-0.22%)
Apr 14, 2016
4.450
4.465
4.280
4.450
104,217
+0.02(+0.45%)
Apr 13, 2016
4.210
4.430
4.140
4.430
114,923
+0.26(+6.24%)
Apr 12, 2016
4.310
4.310
4.130
4.170
55,077
-0.09(-2.11%)
Apr 11, 2016
4.220
4.270
4.060
4.260
82,385
+0.09(+2.16%)
Apr 08, 2016
4.250
4.260
4.130
4.170
134,459
-0.07(-1.65%)
Apr 07, 2016
4.140
4.240
4.120
4.240
107,879
+0.09(+2.17%)
Apr 06, 2016
4.110
4.240
4.080
4.150
151,610
+0.05(+1.22%)
Apr 05, 2016
4.430
4.470
4.060
4.100
136,145
-0.40(-8.89%)
Apr 04, 2016
4.730
4.730
4.490
4.500
130,555
-0.14(-3.02%)
Apr 01, 2016
4.640
4.650
4.400
4.640
135,641
-0.06(-1.28%)
Mar 31, 2016
4.620
4.730
4.570
4.700
137,725
+0.10(+2.17%)
Mar 30, 2016
4.590
4.910
4.590
4.600
136,885
+0.03(+0.66%)
Mar 29, 2016
4.410
4.590
4.380
4.570
202,200
+0.12(+2.70%)
Mar 28, 2016
4.450
4.500
4.410
4.450
50,193
+0.00(+0.00%)
Mar 24, 2016
4.450
4.450
4.450
0
+0.03(+0.68%)
Mar 23, 2016
4.340
4.440
4.250
4.420
101,462
+0.07(+1.61%)
Mar 22, 2016
4.400
4.470
4.310
4.350
72,005
-0.10(-2.25%)
Mar 21, 2016
4.680
4.780
4.400
4.450
86,875
-0.26(-5.52%)
Mar 18, 2016
4.520
4.720
4.450
4.710
199,414
+0.22(+4.90%)
Mar 17, 2016
4.530
4.560
4.400
4.490
105,160
+0.00(+0.00%)
Mar 16, 2016
4.330
4.500
4.250
4.490
128,921
+0.21(+4.91%)
Mar 15, 2016
4.410
4.430
4.090
4.280
138,066
-0.20(-4.46%)
Mar 14, 2016
4.530
4.650
4.440
4.480
165,084
-0.01(-0.22%)
Mar 11, 2016
4.370
4.580
4.280
4.490
205,615
+0.25(+5.90%)
Mar 10, 2016
4.370
4.370
4.150
4.240
52,840
-0.01(-0.24%)
Mar 09, 2016
4.500
4.589
4.240
4.250
127,832
-0.21(-4.71%)
Mar 08, 2016
4.550
4.580
4.270
4.460
256,189
+0.01(+0.22%)
Mar 07, 2016
4.230
4.450
4.170
4.450
202,288
+0.25(+5.95%)
Mar 04, 2016
4.120
4.170
4.040
4.200
235,782
+0.12(+2.94%)
Mar 03, 2016
3.700
4.150
3.700
4.080
266,629
+0.35(+9.38%)
Mar 02, 2016
3.770
3.880
3.530
3.730
343,300
-0.05(-1.32%)
Mar 01, 2016
3.570
3.810
3.570
3.780
143,329
+0.17(+4.71%)
Feb 29, 2016
3.570
3.730
3.570
3.610
158,452
+0.06(+1.69%)
Feb 26, 2016
3.500
3.560
3.370
3.550
252,336
+0.05(+1.43%)
Feb 25, 2016
3.580
3.880
3.110
3.500
198,227
+0.05(+1.45%)
Feb 24, 2016
3.310
3.560
3.300
3.450
164,331
+0.04(+1.17%)
Feb 23, 2016
3.430
3.530
3.410
3.410
71,480
-0.07(-2.01%)
Feb 22, 2016
3.470
3.600
3.450
3.480
167,901
+0.03(+0.87%)
Feb 19, 2016
3.460
3.570
3.450
3.450
116,897
-0.11(-3.09%)
Feb 18, 2016
3.600
3.670
3.480
3.560
135,557
-0.10(-2.73%)
Feb 17, 2016
3.000
3.663
2.970
3.660
385,758
+0.13(+3.68%)
Feb 16, 2016
3.500
3.620
3.500
3.530
85,580
-0.02(-0.56%)
Feb 12, 2016
3.550
3.550
3.550
0
-0.14(-3.79%)
Feb 11, 2016
3.500
3.710
3.410
3.690
144,112
+0.00(+0.00%)
Feb 10, 2016
3.640
3.740
3.580
3.690
140,428
+0.01(+0.27%)
Feb 09, 2016
3.810
3.850
3.560
3.680
238,560
-0.24(-6.12%)
Feb 08, 2016
3.820
3.950
3.650
3.920
404,124
+0.09(+2.35%)
Feb 05, 2016
3.970
4.260
3.820
3.830
599,144
-1.67(-30.36%)
Feb 04, 2016
5.450
5.630
5.340
5.500
261,825
+0.02(+0.36%)
Feb 03, 2016
4.880
5.540
4.880
5.480
241,111
+0.58(+11.84%)
Feb 02, 2016
4.760
4.930
4.760
4.900
128,171
+0.09(+1.87%)
Feb 01, 2016
4.870
5.010
4.795
4.810
216,070
-0.24(-4.75%)
Jan 29, 2016
4.860
5.090
4.860
5.050
215,667
+0.14(+2.85%)
Jan 28, 2016
4.820
4.950
4.790
4.910
195,099
+0.16(+3.37%)
Jan 27, 2016
4.850
4.910
4.710
4.750
282,397
-0.20(-4.04%)
Jan 26, 2016
4.750
4.980
4.730
4.950
166,384
+0.17(+3.56%)
Jan 25, 2016
4.840
4.960
4.695
4.780
149,165
-0.18(-3.63%)
Jan 22, 2016
4.650
5.000
4.650
4.960
169,719
+0.36(+7.83%)
Jan 21, 2016
4.540
4.710
4.519
4.600
99,637
+0.04(+0.88%)
Jan 20, 2016
4.550
4.630
4.400
4.560
142,018
-0.13(-2.77%)
Jan 19, 2016
4.480
4.700
4.480
4.690
128,108
+0.09(+1.96%)
Jan 15, 2016
4.600
4.600
4.600
0
-0.28(-5.74%)
Jan 14, 2016
4.820
5.100
4.820
4.880
460,148
+0.03(+0.62%)
Jan 13, 2016
5.190
5.250
4.710
4.850
347,161
-0.35(-6.73%)
Jan 12, 2016
5.130
5.290
5.080
5.200
224,797
+0.09(+1.76%)
Jan 11, 2016
5.090
5.130
5.000
5.110
172,408
+0.11(+2.20%)
Jan 08, 2016
4.900
5.050
4.820
5.000
238,034
-0.50(-9.09%)
Jan 07, 2016
5.800
5.830
5.320
5.500
361,904
-0.39(-6.62%)
Jan 06, 2016
5.500
6.460
5.390
5.890
982,280
+0.31(+5.56%)
Jan 05, 2016
5.650
5.655
5.450
5.580
192,362
-0.05(-0.89%)
Jan 04, 2016
5.490
5.720
5.350
5.630
190,865
+0.04(+0.72%)
Dec 31, 2015
5.590
5.590
5.590
0
+0.09(+1.64%)
Dec 30, 2015
5.500
5.580
5.450
5.500
106,844
-0.01(-0.18%)
Dec 29, 2015
5.500
5.560
5.400
5.510
451,268
+0.02(+0.36%)
Dec 28, 2015
5.580
5.580
5.400
5.490
289,740
-0.11(-1.96%)
Dec 24, 2015
5.600
5.600
5.600
0
+0.16(+2.94%)
Dec 23, 2015
5.280
5.460
5.190
5.440
112,447
+0.16(+3.03%)
Dec 22, 2015
5.100
5.350
5.100
5.280
105,648
+0.16(+3.13%)
Dec 21, 2015
5.060
5.140
5.000
5.120
81,189
+0.06(+1.19%)
Dec 18, 2015
5.100
5.220
5.040
5.060
224,900
-0.11(-2.13%)
Dec 17, 2015
5.170
5.290
5.150
5.170
102,380
-0.05(-0.96%)
Dec 16, 2015
5.040
5.340
5.040
5.220
109,532
+0.15(+2.96%)
Dec 15, 2015
5.080
5.250
5.005
5.070
271,686
-0.01(-0.20%)
Dec 14, 2015
5.000
5.180
5.000
5.080
229,300
+0.07(+1.40%)
Dec 11, 2015
5.170
5.170
4.920
5.010
123,000
-0.26(-4.93%)
Dec 10, 2015
5.070
5.280
4.950
5.270
158,890
+0.23(+4.56%)
Dec 09, 2015
4.760
5.110
4.650
5.040
587,958
+0.26(+5.44%)
Dec 08, 2015
4.790
4.870
4.680
4.780
107,134
-0.04(-0.83%)
Dec 07, 2015
4.920
4.920
4.750
4.820
164,703
-0.11(-2.23%)
Dec 04, 2015
5.170
5.190
4.910
4.930
170,909
-0.23(-4.46%)
Dec 03, 2015
5.080
5.250
5.050
5.160
166,404
+0.08(+1.57%)
Dec 02, 2015
5.170
5.490
5.060
5.080
241,006
-0.17(-3.24%)
Dec 01, 2015
5.300
5.370
5.220
5.250
2,287,956
+0.00(+0.00%)
Nov 30, 2015
5.530
5.530
5.130
5.250
384,857
-0.29(-5.23%)
Nov 27, 2015
5.540
5.580
5.520
5.540
19,756
-0.04(-0.72%)
Nov 25, 2015
5.580
5.580
5.580
0
-0.21(-3.63%)
Nov 24, 2015
5.680
5.840
5.510
5.790
161,173
+0.10(+1.76%)
Nov 23, 2015
5.730
5.690
81,947
+0.16(+2.89%)
Nov 20, 2015
5.700
5.960
5.520
5.530
128,996
-0.19(-3.32%)
Nov 19, 2015
5.700
5.790
5.670
5.720
68,101
-0.04(-0.69%)
Nov 18, 2015
5.700
5.850
5.700
5.760
83,318
+0.06(+1.05%)
Nov 17, 2015
5.880
5.950
5.690
5.700
77,725
-0.20(-3.39%)
Nov 16, 2015
5.950
6.030
5.871
5.900
112,953
-0.06(-1.01%)
Nov 13, 2015
5.890
5.990
5.820
5.960
108,031
+0.02(+0.34%)
Nov 12, 2015
6.110
6.260
5.910
5.940
130,583
-0.19(-3.10%)
Nov 11, 2015
6.110
6.270
6.110
6.130
99,480
+0.02(+0.33%)
Nov 10, 2015
5.790
6.140
5.650
6.110
195,809
+0.38(+6.63%)
Nov 09, 2015
5.990
6.040
5.680
5.730
104,264
-0.30(-4.98%)
Nov 06, 2015
6.070
6.100
5.910
6.030
171,971
+0.02(+0.33%)
Nov 05, 2015
6.610
6.790
5.940
6.010
260,995
-1.31(-17.90%)
Nov 04, 2015
7.450
7.530
7.310
7.320
87,057
-0.14(-1.88%)
Nov 03, 2015
7.350
7.550
7.321
7.460
121,462
+0.03(+0.40%)
Nov 02, 2015
7.550
7.550
7.380
7.430
168,858
-0.05(-0.67%)
Oct 30, 2015
7.610
7.610
7.370
7.480
119,142
-0.03(-0.40%)
Oct 29, 2015
7.500
7.740
7.350
7.510
609,116
+0.13(+1.76%)
Oct 28, 2015
7.310
7.500
7.120
7.380
160,127
+0.48(+6.96%)
Oct 27, 2015
7.020
7.060
6.820
6.900
631,956
-0.17(-2.40%)
Oct 26, 2015
7.070
7.240
7.020
7.070
93,775
-0.04(-0.56%)
Oct 23, 2015
7.090
7.230
7.070
7.110
70,655
-0.01(-0.14%)
Oct 22, 2015
7.190
7.300
7.060
7.120
57,949
-0.08(-1.11%)
Oct 21, 2015
7.360
7.360
7.170
7.200
38,045
-0.10(-1.37%)
Oct 20, 2015
7.250
7.390
7.250
7.300
51,146
+0.02(+0.27%)
Oct 19, 2015
7.140
7.420
7.110
7.280
80,157
+0.11(+1.53%)
Oct 16, 2015
7.190
7.190
7.080
7.170
36,852
-0.01(-0.14%)
Oct 15, 2015
7.310
7.310
7.150
7.180
58,014
+0.00(+0.00%)
Oct 14, 2015
7.390
7.470
7.140
7.180
45,078
-0.25(-3.36%)
Oct 13, 2015
7.490
7.490
7.340
7.430
72,103
-0.08(-1.07%)
Oct 12, 2015
7.680
7.680
7.500
7.510
43,621
-0.14(-1.83%)
Oct 09, 2015
7.580
7.710
7.580
7.650
65,997
+0.04(+0.53%)
Oct 08, 2015
7.750
7.750
7.550
7.610
56,413
+0.11(+1.47%)
Oct 07, 2015
7.350
7.520
7.340
7.500
120,972
+0.20(+2.74%)
Oct 06, 2015
7.230
7.350
7.210
7.300
77,246
+0.02(+0.27%)
Oct 05, 2015
7.150
7.400
7.150
7.280
76,641
+0.12(+1.68%)
Oct 02, 2015
7.160
7.280
6.960
7.160
144,314
-0.10(-1.38%)
Oct 01, 2015
7.130
7.470
7.130
7.260
111,973
+0.13(+1.82%)
Sep 30, 2015
7.160
7.190
7.010
7.130
64,898
+0.04(+0.56%)
Sep 29, 2015
7.250
7.360
7.070
7.090
64,714
-0.19(-2.61%)
Sep 28, 2015
7.600
7.600
7.270
7.280
54,466
-0.38(-4.96%)
Sep 25, 2015
7.620
7.670
7.430
7.660
79,585
+0.15(+2.00%)
Sep 24, 2015
7.560
7.560
7.360
7.510
62,217
-0.05(-0.66%)
Sep 23, 2015
7.590
7.640
7.400
7.560
153,568
+0.00(+0.00%)
Sep 22, 2015
8.010
8.140
7.530
7.560
108,355
-0.56(-6.90%)
Sep 21, 2015
7.990
8.455
7.990
8.120
124,668
+0.15(+1.88%)
Sep 18, 2015
7.750
8.060
7.710
7.970
429,807
+0.15(+1.92%)
Sep 17, 2015
7.710
7.900
7.710
7.820
55,659
+0.07(+0.90%)
Sep 16, 2015
7.690
7.830
7.660
7.750
63,561
+0.04(+0.52%)
Sep 15, 2015
7.670
7.870
7.530
7.710
80,664
+0.09(+1.18%)
Sep 14, 2015
7.790
7.790
7.410
7.620
92,040
-0.12(-1.55%)
Sep 11, 2015
7.860
7.860
7.650
7.740
44,976
-0.10(-1.28%)
Sep 10, 2015
7.970
8.060
7.810
7.840
91,654
-0.11(-1.38%)
Sep 09, 2015
8.010
8.010
7.910
7.950
120,075
-0.04(-0.50%)
Sep 08, 2015
7.990
8.020
7.830
7.990
125,429
+0.12(+1.52%)
Sep 04, 2015
7.870
7.870
7.870
0
-0.15(-1.87%)
Sep 03, 2015
7.940
8.130
7.920
8.020
135,848
+0.08(+1.01%)
Sep 02, 2015
8.220
8.220
7.780
7.940
155,015
-0.14(-1.73%)
Sep 01, 2015
8.030
8.180
7.910
8.080
355,640
-0.08(-0.98%)
Aug 31, 2015
8.050
8.210
8.000
8.160
95,789
+0.16(+2.00%)
Aug 28, 2015
7.800
8.010
7.710
8.000
98,068
+0.14(+1.78%)
Aug 27, 2015
7.840
7.910
7.790
7.860
109,645
+0.07(+0.90%)
Aug 26, 2015
7.760
7.860
7.500
7.790
201,692
+0.08(+1.04%)
Aug 25, 2015
8.090
8.090
7.620
7.710
183,765
-0.09(-1.15%)
Aug 24, 2015
7.660
7.960
7.520
7.800
182,594
-0.24(-2.99%)
Aug 21, 2015
8.040
8.160
7.980
8.040
125,911
-0.06(-0.74%)
Aug 20, 2015
8.260
8.260
7.990
8.100
132,133
-0.12(-1.46%)
Aug 19, 2015
8.180
8.260
8.040
8.220
128,229
-0.03(-0.36%)
Aug 18, 2015
8.590
8.590
8.200
8.250
372,147
-0.52(-5.93%)
Aug 17, 2015
8.780
8.800
8.680
8.770
100,598
+0.03(+0.34%)
Aug 14, 2015
8.810
8.870
8.710
8.740
46,056
-0.01(-0.11%)
Aug 13, 2015
8.710
8.830
8.584
8.750
47,302
+0.10(+1.16%)
Aug 12, 2015
8.810
8.840
8.520
8.650
107,592
-0.19(-2.15%)
Aug 11, 2015
9.170
9.190
8.830
8.840
99,110
-0.35(-3.81%)
Aug 10, 2015
9.280
9.360
9.080
9.190
88,934
+0.04(+0.44%)
Aug 07, 2015
9.200
9.325
9.120
9.150
94,890
-0.06(-0.65%)
Aug 06, 2015
9.680
9.680
9.160
9.210
194,087
-0.33(-3.46%)
Aug 05, 2015
9.440
9.560
9.350
9.540
113,669
+0.18(+1.92%)
Aug 04, 2015
9.350
9.440
9.220
9.360
109,128
+0.01(+0.11%)
Aug 03, 2015
9.630
9.630
9.250
9.350
118,511
-0.31(-3.21%)
Jul 31, 2015
9.690
9.750
9.465
9.660
98,795
+0.00(+0.00%)
Jul 30, 2015
9.510
9.710
9.210
9.660
109,957
+0.34(+3.65%)
Jul 29, 2015
9.360
9.500
9.210
9.320
122,891
+0.01(+0.11%)
Jul 28, 2015
9.260
9.610
9.060
9.310
130,184
+0.09(+0.98%)
Jul 27, 2015
9.210
9.280
9.110
9.220
109,497
-0.01(-0.11%)
Jul 24, 2015
9.270
9.310
9.180
9.230
92,296
-0.01(-0.11%)
Jul 23, 2015
9.310
9.310
9.180
9.240
105,487
-0.03(-0.32%)
Jul 22, 2015
9.210
9.295
9.150
9.270
84,230
+0.06(+0.65%)
Jul 21, 2015
9.270
9.380
9.200
9.210
63,584
-0.07(-0.75%)
Jul 20, 2015
9.450
9.540
9.250
9.280
94,064
-0.21(-2.21%)
Jul 17, 2015
9.550
9.620
9.440
9.490
139,381
-0.11(-1.15%)
Jul 16, 2015
9.645
9.600
49,021
-0.01(-0.10%)
Jul 15, 2015
9.690
9.690
9.460
9.610
65,315
-0.08(-0.83%)
Jul 14, 2015
9.590
9.730
9.570
9.690
100,342
+0.08(+0.83%)
Jul 13, 2015
9.650
9.690
9.550
9.610
59,147
+0.03(+0.31%)
Jul 10, 2015
9.480
9.660
9.480
9.580
60,295
+0.19(+2.02%)
Jul 09, 2015
9.340
9.480
9.330
9.390
94,926
+0.15(+1.62%)
Jul 08, 2015
9.480
9.520
9.160
9.240
103,394
-0.27(-2.84%)
Jul 07, 2015
9.490
9.570
9.311
9.510
128,348
+0.05(+0.53%)
Jul 06, 2015
9.490
9.660
9.370
9.460
139,739
-0.11(-1.15%)
Jul 02, 2015
9.570
9.570
9.570
0
-0.66(-6.45%)
Jul 01, 2015
10.26
10.31
10.09
10.23
155,233
+0.10(+0.99%)
Jun 30, 2015
10.11
10.48
10.09
10.13
262,505
+0.08(+0.80%)
Jun 29, 2015
9.900
10.21
9.770
10.05
294,385
+0.03(+0.30%)
Jun 26, 2015
9.680
10.03
9.680
10.02
575,919
+0.36(+3.73%)
Jun 25, 2015
9.690
9.690
9.445
9.660
165,208
+0.03(+0.31%)
Jun 24, 2015
9.890
9.920
9.560
9.630
99,948
-0.22(-2.23%)
Jun 23, 2015
10.04
10.04
9.780
9.850
85,845
-0.15(-1.50%)
Jun 22, 2015
10.03
10.03
9.860
10.00
140,813
-0.01(-0.10%)
Jun 19, 2015
10.04
10.04
9.870
10.01
371,197
-0.01(-0.10%)
Jun 18, 2015
10.23
10.23
9.880
10.02
208,645
-0.16(-1.57%)
Jun 17, 2015
10.36
10.36
10.01
10.18
193,990
-0.13(-1.26%)
Jun 16, 2015
10.60
10.60
10.30
10.31
113,874
-0.28(-2.64%)
Jun 15, 2015
11.02
11.05
10.52
10.59
214,138
-0.47(-4.25%)
Jun 12, 2015
11.04
11.19
11.04
11.06
101,137
-0.14(-1.25%)
Jun 11, 2015
11.00
11.20
11.00
11.20
122,167
+0.25(+2.28%)
Jun 10, 2015
10.94
11.12
10.90
10.95
149,182
+0.04(+0.37%)
Jun 09, 2015
10.91
10.98
10.82
10.91
142,240
-0.03(-0.27%)
Jun 08, 2015
11.08
11.12
10.89
10.94
212,640
-0.14(-1.26%)
Jun 05, 2015
11.20
11.21
11.02
11.08
169,215
-0.16(-1.42%)
Jun 04, 2015
11.32
11.34
11.21
11.24
85,018
-0.11(-0.97%)
Jun 03, 2015
11.58
11.59
11.31
11.35
128,302
-0.23(-1.99%)
Jun 02, 2015
11.45
11.60
11.36
11.58
544,636
+0.11(+0.96%)
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.