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
Frontline Plc
(NY:
FRO
)
28.55
+0.59 (+2.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 29, 2018
3.908
3.922
3.861
3.902
901,622
-0.02(-0.51%)
Jun 28, 2018
4.028
4.028
3.908
3.922
566,342
-0.11(-2.81%)
Jun 27, 2018
4.082
4.182
4.015
4.035
968,669
+0.00(+0.00%)
Jun 26, 2018
3.995
4.082
3.902
4.035
1,142,353
-0.11(-2.74%)
Jun 25, 2018
4.122
4.162
4.042
4.149
926,518
-0.10(-2.36%)
Jun 22, 2018
4.075
4.262
4.062
4.249
2,357,580
+0.27(+6.71%)
Jun 21, 2018
4.035
4.042
3.965
3.982
1,044,938
-0.01(-0.33%)
Jun 20, 2018
4.049
4.055
3.965
3.995
1,058,266
-0.05(-1.16%)
Jun 19, 2018
3.895
4.062
3.888
4.042
1,430,442
+0.04(+1.00%)
Jun 18, 2018
3.815
4.022
3.795
4.002
2,645,176
+0.34(+9.31%)
Jun 15, 2018
3.781
3.628
3.661
1,280,899
-0.12(-3.18%)
Jun 14, 2018
3.808
3.821
3.748
3.781
649,215
-0.03(-0.70%)
Jun 13, 2018
3.748
3.808
3.718
3.808
579,210
+0.09(+2.52%)
Jun 12, 2018
3.768
3.795
3.661
3.714
813,147
-0.05(-1.42%)
Jun 11, 2018
3.735
3.775
3.698
3.768
460,323
+0.03(+0.89%)
Jun 08, 2018
3.801
3.828
3.691
3.735
829,051
-0.05(-1.41%)
Jun 07, 2018
3.861
3.881
3.771
3.788
598,969
-0.05(-1.22%)
Jun 06, 2018
3.835
930,607
+0.08(+2.14%)
Jun 05, 2018
3.735
3.761
3.708
3.755
711,133
-0.01(-0.18%)
Jun 04, 2018
3.788
3.808
3.721
3.761
639,376
-0.05(-1.23%)
Jun 01, 2018
3.828
3.848
3.735
3.808
857,753
-0.03(-0.70%)
May 31, 2018
3.841
3.975
3.808
3.835
2,381,478
+0.33(+9.54%)
May 30, 2018
3.421
3.501
3.414
3.501
1,093,172
+0.15(+4.59%)
May 29, 2018
3.340
3.394
3.280
3.347
1,124,958
+0.17(+5.25%)
May 25, 2018
3.180
3.180
3.180
0
+0.00(+0.00%)
May 24, 2018
3.220
3.240
3.173
3.180
322,914
-0.04(-1.24%)
May 23, 2018
3.180
3.227
3.167
3.220
344,384
+0.02(+0.63%)
May 22, 2018
3.180
3.227
3.173
3.200
408,321
+0.00(+0.00%)
May 21, 2018
3.173
3.217
3.147
3.200
331,183
+0.05(+1.48%)
May 18, 2018
3.133
3.183
3.120
3.153
339,651
+0.01(+0.43%)
May 17, 2018
3.100
3.167
3.100
3.140
317,445
+0.04(+1.29%)
May 16, 2018
3.113
3.133
3.080
3.100
273,020
-0.02(-0.64%)
May 15, 2018
3.133
3.153
3.073
3.120
306,030
-0.05(-1.48%)
May 14, 2018
3.120
3.173
3.107
3.167
297,448
+0.06(+1.94%)
May 11, 2018
3.120
3.153
3.093
3.107
208,843
+0.01(+0.22%)
May 10, 2018
3.093
3.120
3.076
3.100
268,932
+0.00(+0.00%)
May 09, 2018
3.060
3.120
3.053
3.100
462,239
+0.09(+3.11%)
May 08, 2018
3.026
3.060
2.960
3.006
841,858
+0.09(+3.21%)
May 07, 2018
2.866
2.940
2.846
2.913
494,038
+0.07(+2.59%)
May 04, 2018
2.859
2.893
2.833
2.839
324,122
-0.02(-0.70%)
May 03, 2018
2.886
2.903
2.839
2.859
407,571
-0.02(-0.70%)
May 02, 2018
2.879
2.913
2.859
2.879
519,795
-0.02(-0.69%)
May 01, 2018
2.893
2.906
2.873
2.899
299,879
+0.01(+0.23%)
Apr 30, 2018
2.926
2.933
2.873
2.893
668,047
-0.10(-3.35%)
Apr 27, 2018
3.006
3.026
2.984
2.993
376,275
-0.05(-1.75%)
Apr 26, 2018
3.026
3.073
3.013
3.046
357,509
-0.01(-0.22%)
Apr 25, 2018
3.080
3.080
2.996
3.053
595,764
-0.15(-4.59%)
Apr 24, 2018
3.227
3.267
3.173
3.200
399,691
-0.05(-1.44%)
Apr 23, 2018
3.227
3.260
3.210
3.247
174,123
-0.02(-0.61%)
Apr 20, 2018
3.240
3.294
3.230
3.267
421,043
+0.01(+0.20%)
Apr 19, 2018
3.220
3.274
3.200
3.260
543,620
+0.03(+0.83%)
Apr 18, 2018
3.180
3.270
3.165
3.233
578,679
+0.03(+0.83%)
Apr 17, 2018
3.187
3.227
3.166
3.207
357,918
-0.04(-1.23%)
Apr 16, 2018
3.147
3.267
3.127
3.247
402,804
+0.05(+1.67%)
Apr 13, 2018
3.160
3.207
3.133
3.193
476,359
-0.03(-0.83%)
Apr 12, 2018
3.133
3.227
3.120
3.220
740,716
+0.11(+3.66%)
Apr 11, 2018
2.980
3.140
2.980
3.107
484,896
+0.10(+3.33%)
Apr 10, 2018
2.933
3.006
2.906
3.006
306,138
+0.13(+4.41%)
Apr 09, 2018
2.906
2.906
2.873
2.879
471,677
+0.01(+0.47%)
Apr 06, 2018
2.960
2.993
2.866
2.866
695,101
-0.15(-5.09%)
Apr 05, 2018
3.000
3.046
2.966
3.020
423,919
+0.03(+1.12%)
Apr 04, 2018
2.946
3.000
2.926
2.986
492,047
-0.01(-0.22%)
Apr 03, 2018
2.966
3.006
2.940
2.993
504,399
+0.05(+1.82%)
Apr 02, 2018
2.953
3.000
2.906
2.940
726,563
-0.02(-0.68%)
Mar 29, 2018
2.960
2.960
2.960
0
+0.03(+0.91%)
Mar 28, 2018
3.073
3.092
2.933
2.933
907,836
-0.13(-4.36%)
Mar 27, 2018
3.080
3.127
3.046
3.066
702,093
+0.00(+0.00%)
Mar 26, 2018
3.026
3.073
2.993
3.066
567,676
+0.09(+3.15%)
Mar 23, 2018
3.033
3.050
2.970
2.973
386,029
-0.03(-0.89%)
Mar 22, 2018
3.006
3.033
2.956
3.000
683,443
-0.05(-1.75%)
Mar 21, 2018
2.953
3.066
2.953
3.053
1,019,735
+0.09(+3.16%)
Mar 20, 2018
2.940
2.990
2.886
2.960
871,796
+0.03(+0.91%)
Mar 19, 2018
2.940
2.940
2.899
2.933
418,263
-0.03(-1.13%)
Mar 16, 2018
2.940
2.980
2.913
2.966
1,286,857
-0.04(-1.33%)
Mar 15, 2018
2.926
3.006
2.873
3.006
697,494
+0.01(+0.45%)
Mar 14, 2018
3.000
3.013
2.940
2.993
598,425
-0.03(-0.88%)
Mar 13, 2018
3.000
3.080
2.990
3.020
765,698
+0.09(+2.96%)
Mar 12, 2018
2.906
2.953
2.893
2.933
318,933
+0.02(+0.69%)
Mar 09, 2018
2.913
2.953
2.886
2.913
445,316
+0.03(+1.16%)
Mar 08, 2018
2.946
2.953
2.873
2.879
560,395
-0.11(-3.79%)
Mar 07, 2018
3.040
2.933
2.993
1,176,554
+0.03(+0.90%)
Mar 06, 2018
2.940
3.013
2.909
2.966
2,189,949
+0.27(+9.90%)
Mar 05, 2018
2.732
2.692
2.699
837,701
+0.01(+0.25%)
Mar 02, 2018
2.572
2.706
2.565
2.692
1,330,632
+0.11(+4.13%)
Mar 01, 2018
2.585
2.626
2.539
2.585
1,161,858
+0.00(+0.00%)
Feb 28, 2018
2.699
2.706
2.585
2.585
1,690,420
-0.11(-3.97%)
Feb 27, 2018
2.813
2.826
2.666
2.692
1,572,641
-0.09(-3.13%)
Feb 26, 2018
2.859
2.866
2.752
2.779
705,377
-0.09(-3.26%)
Feb 23, 2018
2.793
2.893
2.793
2.873
1,124,082
+0.11(+4.12%)
Feb 22, 2018
2.759
973,582
+0.04(+1.47%)
Feb 21, 2018
2.719
2.746
2.699
2.719
491,407
+0.01(+0.25%)
Feb 20, 2018
2.686
2.719
2.659
2.712
811,060
+0.05(+1.75%)
Feb 16, 2018
2.666
2.666
2.666
0
-0.01(-0.50%)
Feb 15, 2018
2.719
2.719
2.672
2.679
696,684
-0.05(-1.72%)
Feb 14, 2018
2.639
2.732
2.632
2.726
692,746
+0.05(+1.75%)
Feb 13, 2018
2.699
2.699
2.659
2.679
1,029,808
-0.03(-1.23%)
Feb 12, 2018
2.712
2.752
2.672
2.712
748,293
+0.07(+2.78%)
Feb 09, 2018
2.652
2.692
2.532
2.639
1,621,200
-0.02(-0.75%)
Feb 08, 2018
2.752
2.786
2.652
2.659
1,194,160
-0.06(-2.21%)
Feb 07, 2018
2.739
2.752
2.706
2.719
622,562
-0.05(-1.69%)
Feb 06, 2018
2.679
2.786
2.672
2.766
1,516,823
-0.03(-1.19%)
Feb 05, 2018
2.893
2.893
2.746
2.799
1,212,302
-0.12(-4.12%)
Feb 02, 2018
3.046
3.046
2.913
2.919
1,427,755
-0.15(-5.00%)
Feb 01, 2018
3.100
3.133
3.033
3.073
982,459
+0.00(+0.00%)
Jan 31, 2018
3.113
3.133
3.006
3.073
1,016,091
-0.03(-0.86%)
Jan 30, 2018
3.180
3.180
3.080
3.100
917,294
-0.13(-4.13%)
Jan 29, 2018
3.294
3.314
3.173
3.233
1,770,102
-0.02(-0.62%)
Jan 26, 2018
3.314
3.314
3.254
3.254
727,877
-0.03(-0.81%)
Jan 25, 2018
3.314
3.321
3.260
3.280
905,376
+0.01(+0.20%)
Jan 24, 2018
3.320
3.334
3.267
3.274
625,185
-0.05(-1.41%)
Jan 23, 2018
3.307
3.327
3.280
3.320
475,669
+0.03(+0.81%)
Jan 22, 2018
3.327
3.327
3.280
3.294
544,623
-0.02(-0.60%)
Jan 19, 2018
3.307
3.327
3.300
3.314
530,295
-0.01(-0.20%)
Jan 18, 2018
3.387
3.394
3.307
3.320
594,399
-0.05(-1.58%)
Jan 17, 2018
3.427
3.434
3.327
3.374
1,104,261
-0.03(-0.79%)
Jan 16, 2018
3.454
3.501
3.387
3.400
1,486,439
+0.02(+0.59%)
Jan 12, 2018
3.380
3.380
3.380
0
+0.11(+3.27%)
Jan 11, 2018
3.254
3.294
3.240
3.274
772,021
+0.06(+1.87%)
Jan 10, 2018
3.180
3.213
723,086
+0.01(+0.21%)
Jan 09, 2018
3.287
3.294
3.180
3.207
974,179
-0.05(-1.44%)
Jan 08, 2018
3.374
3.374
3.237
3.254
892,234
-0.11(-3.37%)
Jan 05, 2018
3.441
3.447
3.334
3.367
1,064,044
-0.05(-1.56%)
Jan 04, 2018
3.447
3.474
3.380
3.421
2,444,665
+0.20(+6.22%)
Jan 03, 2018
3.187
3.240
3.173
3.220
1,308,109
+0.09(+2.99%)
Jan 02, 2018
3.287
3.287
3.093
3.127
2,111,308
+0.06(+1.96%)
Dec 29, 2017
3.066
3.066
3.066
0
-0.04(-1.29%)
Dec 28, 2017
3.127
3.140
3.080
3.107
1,146,565
+0.00(+0.00%)
Dec 27, 2017
3.113
3.127
3.073
3.107
857,392
+0.02(+0.65%)
Dec 26, 2017
3.073
3.127
3.073
3.086
637,056
+0.01(+0.22%)
Dec 22, 2017
3.107
3.120
3.073
3.080
707,930
-0.01(-0.43%)
Dec 21, 2017
3.093
3.123
2.986
3.093
1,398,526
+0.05(+1.54%)
Dec 20, 2017
3.100
3.107
3.030
3.046
936,505
-0.03(-0.87%)
Dec 19, 2017
3.147
3.147
3.060
3.073
1,156,866
-0.03(-1.08%)
Dec 18, 2017
3.147
3.193
3.093
3.107
1,215,297
-0.04(-1.27%)
Dec 15, 2017
3.167
3.200
3.127
3.147
1,416,710
+0.04(+1.29%)
Dec 14, 2017
3.233
3.274
3.093
3.107
2,388,656
-0.09(-2.72%)
Dec 13, 2017
3.274
3.314
3.173
3.193
1,611,604
-0.09(-2.65%)
Dec 12, 2017
3.294
3.347
3.260
3.280
1,057,757
-0.04(-1.21%)
Dec 11, 2017
3.327
3.350
3.207
3.320
1,113,603
+0.11(+3.54%)
Dec 08, 2017
3.227
3.254
3.200
3.207
503,247
+0.00(+0.00%)
Dec 07, 2017
3.267
3.280
3.207
714,214
+0.00(+0.00%)
Dec 06, 2017
3.367
3.367
3.240
3.247
940,865
-0.11(-3.38%)
Dec 05, 2017
3.427
3.434
3.354
3.360
924,734
-0.11(-3.08%)
Dec 04, 2017
3.501
3.534
3.497
3.467
927,114
-0.06(-1.70%)
Dec 01, 2017
3.541
3.567
3.494
3.527
619,796
+0.02(+0.57%)
Nov 30, 2017
3.421
3.534
3.421
3.507
1,034,129
+0.01(+0.19%)
Nov 29, 2017
3.567
3.628
3.497
3.501
1,134,300
-0.11(-2.96%)
Nov 28, 2017
3.648
3.681
3.581
3.608
1,171,070
-0.03(-0.92%)
Nov 27, 2017
3.688
3.728
3.628
3.641
1,013,504
-0.09(-2.50%)
Nov 24, 2017
3.654
3.755
3.621
3.735
1,229,894
-0.09(-2.27%)
Nov 22, 2017
3.735
3.881
3.694
3.821
1,186,945
-0.09(-2.39%)
Nov 21, 2017
3.835
3.918
3.835
3.915
807,237
+0.02(+0.51%)
Nov 20, 2017
3.855
3.902
3.841
3.895
407,570
+0.01(+0.34%)
Nov 17, 2017
3.821
3.908
3.808
3.881
499,792
+0.00(+0.00%)
Nov 16, 2017
3.841
3.915
3.821
3.881
666,310
+0.03(+0.69%)
Nov 15, 2017
3.775
3.888
3.748
3.855
712,864
+0.02(+0.52%)
Nov 14, 2017
3.875
3.898
3.788
3.835
834,459
-0.06(-1.54%)
Nov 13, 2017
3.988
4.022
3.888
3.895
742,216
-0.11(-2.67%)
Nov 10, 2017
4.062
4.082
3.995
4.002
637,634
-0.09(-2.12%)
Nov 09, 2017
4.062
4.102
4.042
4.089
565,814
-0.05(-1.13%)
Nov 08, 2017
4.162
4.189
4.122
4.135
494,230
-0.02(-0.48%)
Nov 07, 2017
4.195
4.199
4.129
4.155
462,952
-0.03(-0.80%)
Nov 06, 2017
4.222
4.256
4.162
4.189
541,222
-0.04(-0.95%)
Nov 03, 2017
4.229
4.249
4.162
4.229
858,549
-0.05(-1.09%)
Nov 02, 2017
4.189
4.289
4.175
4.276
1,404,645
+0.09(+2.24%)
Nov 01, 2017
4.169
4.262
4.142
4.182
796,228
+0.11(+2.79%)
Oct 31, 2017
4.069
4.105
4.035
4.069
535,856
+0.00(+0.00%)
Oct 30, 2017
4.089
4.149
4.062
4.069
402,738
-0.03(-0.81%)
Oct 27, 2017
3.988
4.115
3.942
4.102
878,421
+0.05(+1.32%)
Oct 26, 2017
4.028
4.055
3.995
4.049
273,792
-0.01(-0.16%)
Oct 25, 2017
4.069
4.129
4.028
4.055
481,583
+0.01(+0.33%)
Oct 24, 2017
4.089
4.089
4.015
4.042
551,399
-0.04(-0.98%)
Oct 23, 2017
4.089
4.149
4.075
4.082
511,518
-0.01(-0.16%)
Oct 20, 2017
4.109
4.129
4.062
4.089
452,655
-0.04(-0.97%)
Oct 19, 2017
4.149
4.155
4.089
4.129
511,571
-0.08(-1.90%)
Oct 18, 2017
4.202
4.249
4.155
4.209
434,341
+0.03(+0.64%)
Oct 17, 2017
4.236
4.236
4.162
4.182
496,276
-0.03(-0.64%)
Oct 16, 2017
4.229
4.296
4.165
4.209
1,084,411
+0.15(+3.79%)
Oct 13, 2017
4.028
4.142
4.028
4.055
962,637
+0.05(+1.34%)
Oct 12, 2017
4.022
4.042
3.995
4.002
423,386
+0.00(+0.00%)
Oct 11, 2017
3.968
4.008
3.955
4.002
488,193
+0.04(+1.01%)
Oct 10, 2017
3.935
3.962
3.915
3.962
403,843
+0.07(+1.89%)
Oct 09, 2017
3.928
3.942
3.881
3.888
417,862
+0.01(+0.17%)
Oct 06, 2017
3.975
4.002
3.875
3.881
718,302
-0.15(-3.81%)
Oct 05, 2017
4.002
4.062
3.995
4.035
441,710
+0.03(+0.67%)
Oct 04, 2017
4.035
4.045
3.988
4.008
562,932
-0.05(-1.15%)
Oct 03, 2017
3.995
4.069
3.978
4.055
748,302
+0.08(+2.02%)
Oct 02, 2017
3.922
4.008
3.895
3.975
733,475
-0.06(-1.49%)
Sep 29, 2017
4.002
4.089
3.982
4.035
1,067,732
+0.12(+3.07%)
Sep 28, 2017
3.948
3.957
3.902
3.915
373,409
-0.05(-1.18%)
Sep 27, 2017
3.928
3.975
3.895
3.962
634,699
+0.08(+2.07%)
Sep 26, 2017
3.881
3.922
3.868
3.881
708,345
+0.05(+1.40%)
Sep 25, 2017
3.922
3.952
3.795
3.828
1,090,574
-0.12(-3.05%)
Sep 22, 2017
3.968
4.002
3.922
3.948
968,133
+0.05(+1.37%)
Sep 21, 2017
3.922
3.968
3.888
3.895
738,232
+0.03(+0.86%)
Sep 20, 2017
3.801
3.902
3.795
3.861
765,914
+0.08(+2.12%)
Sep 19, 2017
3.761
3.795
3.741
3.781
476,452
-0.01(-0.18%)
Sep 18, 2017
3.721
3.821
3.721
3.788
771,635
+0.06(+1.61%)
Sep 15, 2017
3.761
3.708
3.728
947,245
+0.00(+0.00%)
Sep 14, 2017
3.714
3.775
3.714
3.728
563,034
-0.03(-0.71%)
Sep 13, 2017
3.735
3.801
3.708
3.755
751,942
+0.02(+0.54%)
Sep 12, 2017
3.708
3.775
3.694
3.735
656,603
+0.00(+0.00%)
Sep 11, 2017
3.735
3.741
3.674
3.735
704,770
-0.07(-1.76%)
Sep 08, 2017
3.761
3.808
3.708
3.801
920,430
-0.05(-1.22%)
Sep 07, 2017
3.795
3.848
3.721
3.848
1,613,156
+0.21(+5.69%)
Sep 06, 2017
3.521
3.641
3.461
3.641
1,405,277
+0.23(+6.86%)
Sep 05, 2017
3.461
3.501
3.394
3.407
3,196,802
+0.07(+2.00%)
Sep 01, 2017
3.407
3.427
3.294
3.340
2,079,588
+0.08(+2.46%)
Aug 31, 2017
3.360
3.374
3.254
3.260
3,008,355
-0.15(-4.31%)
Aug 30, 2017
3.461
3.567
3.387
3.407
2,296,375
-0.36(-9.57%)
Aug 29, 2017
3.714
3.801
3.694
3.768
993,949
-0.05(-1.23%)
Aug 28, 2017
3.761
3.875
3.741
3.815
812,569
+0.06(+1.60%)
Aug 25, 2017
3.628
3.768
3.628
3.755
522,663
+0.17(+4.66%)
Aug 24, 2017
3.594
3.654
3.561
3.588
781,562
-0.04(-1.11%)
Aug 23, 2017
3.501
3.654
3.474
3.628
1,213,632
+0.15(+4.42%)
Aug 22, 2017
3.441
3.514
3.414
3.474
622,047
+0.06(+1.76%)
Aug 21, 2017
3.387
3.474
3.374
3.414
744,997
+0.06(+1.79%)
Aug 18, 2017
3.367
3.374
3.340
3.354
666,291
-0.03(-0.79%)
Aug 17, 2017
3.360
3.394
3.340
3.380
1,238,775
-0.03(-0.98%)
Aug 16, 2017
3.474
3.481
3.394
3.414
698,223
-0.07(-1.92%)
Aug 15, 2017
3.541
3.552
3.467
3.481
865,093
-0.10(-2.80%)
Aug 14, 2017
3.634
3.574
3.581
791,709
-0.05(-1.47%)
Aug 11, 2017
3.581
3.661
3.527
3.634
1,366,377
-0.01(-0.37%)
Aug 10, 2017
3.674
3.681
3.641
3.648
889,353
-0.04(-1.09%)
Aug 09, 2017
3.674
3.724
3.668
3.688
483,999
+0.01(+0.36%)
Aug 08, 2017
3.694
3.741
3.668
3.674
642,458
-0.03(-0.72%)
Aug 07, 2017
3.674
3.741
3.668
3.701
647,627
+0.00(+0.00%)
Aug 04, 2017
3.708
3.728
3.674
3.701
622,005
-0.03(-0.72%)
Aug 03, 2017
3.755
3.795
3.721
3.728
454,355
-0.06(-1.59%)
Aug 02, 2017
3.755
3.828
3.735
3.788
471,246
+0.00(+0.00%)
Aug 01, 2017
3.821
3.848
3.781
3.788
510,116
-0.04(-1.05%)
Jul 31, 2017
3.861
3.905
3.828
3.828
727,051
-0.06(-1.55%)
Jul 28, 2017
3.868
3.928
3.868
3.888
592,908
+0.06(+1.57%)
Jul 27, 2017
3.841
3.868
3.815
3.828
580,899
+0.01(+0.17%)
Jul 26, 2017
3.861
3.875
3.795
3.821
943,405
-0.05(-1.38%)
Jul 25, 2017
3.928
3.955
3.868
3.875
751,493
-0.01(-0.17%)
Jul 24, 2017
3.968
3.968
3.875
3.881
969,513
-0.06(-1.53%)
Jul 21, 2017
4.135
4.135
3.915
3.942
2,301,132
-0.29(-6.79%)
Jul 20, 2017
4.269
4.276
4.191
4.229
915,314
-0.04(-0.94%)
Jul 19, 2017
4.216
4.342
4.209
4.269
1,030,020
+0.07(+1.75%)
Jul 18, 2017
4.195
4.236
4.165
4.195
987,996
+0.01(+0.16%)
Jul 17, 2017
4.149
4.202
4.129
4.189
797,638
+0.05(+1.29%)
Jul 14, 2017
4.022
4.139
4.015
4.135
1,310,351
+0.15(+3.69%)
Jul 13, 2017
3.928
4.008
3.888
3.988
984,323
+0.12(+3.11%)
Jul 12, 2017
3.935
3.955
3.841
3.868
808,732
-0.01(-0.34%)
Jul 11, 2017
3.861
3.915
3.841
3.881
680,324
+0.03(+0.69%)
Jul 10, 2017
3.808
3.888
3.795
3.855
391,244
+0.07(+1.94%)
Jul 07, 2017
3.881
3.888
3.775
3.781
643,313
-0.07(-1.91%)
Jul 06, 2017
3.861
3.915
3.848
3.855
720,323
-0.03(-0.86%)
Jul 05, 2017
3.915
3.922
3.835
3.888
688,575
-0.02(-0.51%)
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.