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
North European Oil Royality Trust
(NY:
NRT
)
6.090
-0.260 (-4.09%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 30, 2014
8.908
8.971
8.868
8.886
31,480
+0.01(+0.08%)
Jun 27, 2014
8.823
8.986
8.823
8.879
55,856
+0.01(+0.17%)
Jun 26, 2014
8.860
8.905
8.853
8.864
8,636
+0.05(+0.59%)
Jun 25, 2014
8.797
8.864
8.753
8.812
33,600
-0.03(-0.34%)
Jun 24, 2014
8.890
8.890
8.786
8.842
14,934
-0.08(-0.86%)
Jun 23, 2014
8.816
8.919
8.745
8.919
23,403
+0.10(+1.17%)
Jun 20, 2014
8.779
8.949
8.779
8.816
36,712
-0.17(-1.90%)
Jun 19, 2014
8.964
8.990
8.838
8.986
31,915
+0.02(+0.25%)
Jun 18, 2014
8.820
8.964
8.764
8.964
14,791
+0.20(+2.24%)
Jun 17, 2014
8.871
8.890
8.768
8.768
34,734
-0.14(-1.58%)
Jun 16, 2014
8.694
8.927
8.694
8.908
39,150
+0.24(+2.78%)
Jun 13, 2014
8.664
8.668
8.620
8.668
33,373
+0.04(+0.52%)
Jun 12, 2014
8.663
8.677
8.597
8.623
56,955
+0.03(+0.34%)
Jun 11, 2014
8.605
8.612
8.594
8.594
7,953
-0.01(-0.13%)
Jun 10, 2014
8.612
8.742
8.560
8.605
50,041
-0.08(-0.94%)
Jun 06, 2014
8.704
8.705
8.590
8.686
37,431
+0.11(+1.25%)
Jun 05, 2014
8.657
8.657
8.557
8.579
25,015
-0.01(-0.09%)
Jun 04, 2014
8.590
8.686
8.575
8.586
26,880
-0.04(-0.52%)
Jun 03, 2014
8.631
8.686
8.631
8.631
16,630
+0.00(+0.00%)
Jun 02, 2014
8.642
8.705
8.631
8.631
54,471
-0.03(-0.34%)
May 30, 2014
8.608
8.738
8.586
8.660
24,432
+0.09(+0.99%)
May 29, 2014
8.545
8.686
8.471
8.575
59,536
+0.03(+0.39%)
May 28, 2014
8.497
8.557
8.432
8.542
93,033
+0.06(+0.74%)
May 27, 2014
8.479
8.534
8.449
8.479
21,338
+0.01(+0.09%)
May 23, 2014
8.538
8.471
8.471
8.471
23,487
-0.04(-0.48%)
May 22, 2014
8.486
8.557
8.438
8.512
21,913
+0.03(+0.31%)
May 21, 2014
8.471
8.490
8.427
8.486
20,323
+0.00(+0.00%)
May 20, 2014
8.464
8.557
8.438
8.486
37,063
-0.02(-0.22%)
May 19, 2014
8.594
8.809
8.505
8.505
71,341
-0.06(-0.73%)
May 16, 2014
8.564
8.685
8.516
8.568
52,738
+0.02(+0.22%)
May 15, 2014
8.842
8.842
8.494
8.549
78,917
-0.27(-3.07%)
May 14, 2014
8.997
8.997
8.779
8.820
57,813
-0.18(-1.98%)
May 13, 2014
8.964
9.090
8.853
8.997
76,535
+0.07(+0.83%)
May 12, 2014
8.905
8.952
8.836
8.923
108,674
+0.01(+0.16%)
May 09, 2014
8.869
8.941
8.869
8.909
89,544
+0.04(+0.45%)
May 08, 2014
8.865
8.869
8.844
8.869
45,696
+0.03(+0.33%)
May 07, 2014
8.833
8.865
8.797
8.840
32,569
-0.03(-0.33%)
May 06, 2014
8.782
8.902
8.782
8.869
41,610
+0.09(+0.99%)
May 05, 2014
8.804
8.905
8.778
8.782
39,707
+0.02(+0.25%)
May 02, 2014
8.760
8.865
8.710
8.760
32,861
+0.00(+0.00%)
May 01, 2014
8.768
8.768
8.695
8.760
35,331
+0.06(+0.67%)
Apr 30, 2014
8.760
8.851
8.695
8.702
63,950
-0.12(-1.31%)
Apr 29, 2014
8.775
8.883
8.728
8.818
32,950
+0.04(+0.50%)
Apr 28, 2014
8.771
8.901
8.753
8.775
43,337
-0.04(-0.45%)
Apr 25, 2014
8.797
8.845
8.778
8.815
27,259
-0.01(-0.16%)
Apr 24, 2014
8.800
8.905
8.757
8.829
35,690
+0.07(+0.83%)
Apr 23, 2014
8.590
8.867
8.489
8.757
51,397
+0.09(+1.09%)
Apr 22, 2014
8.909
8.916
8.634
8.663
71,641
-0.17(-1.93%)
Apr 21, 2014
8.663
8.894
8.663
8.833
51,839
+0.20(+2.31%)
Apr 17, 2014
8.518
8.634
8.634
8.634
29,558
+0.04(+0.51%)
Apr 16, 2014
8.474
8.670
8.474
8.590
36,469
+0.09(+1.06%)
Apr 15, 2014
8.406
8.543
8.326
8.500
52,588
+0.19(+2.31%)
Apr 14, 2014
8.326
8.435
8.290
8.308
44,878
-0.02(-0.22%)
Apr 11, 2014
8.239
8.426
8.239
8.326
27,436
+0.07(+0.83%)
Apr 10, 2014
8.290
8.290
8.254
8.257
14,726
-0.03(-0.39%)
Apr 09, 2014
8.330
8.330
8.232
8.290
10,127
+0.05(+0.57%)
Apr 08, 2014
8.192
8.286
8.192
8.243
20,776
-0.05(-0.65%)
Apr 07, 2014
8.340
8.424
8.257
8.297
30,384
-0.07(-0.82%)
Apr 04, 2014
8.348
8.435
8.326
8.366
51,135
+0.02(+0.22%)
Apr 03, 2014
8.357
8.435
8.337
8.348
31,185
-0.03(-0.35%)
Apr 02, 2014
8.395
8.435
8.326
8.377
42,210
-0.05(-0.59%)
Apr 01, 2014
8.467
8.506
8.388
8.427
34,281
+0.01(+0.17%)
Mar 31, 2014
8.507
8.507
8.377
8.413
33,942
-0.12(-1.44%)
Mar 28, 2014
8.445
8.558
8.377
8.536
16,234
+0.05(+0.64%)
Mar 27, 2014
8.496
8.503
8.366
8.482
40,129
-0.06(-0.68%)
Mar 26, 2014
8.471
8.543
8.377
8.540
63,632
+0.07(+0.81%)
Mar 25, 2014
8.319
8.558
8.312
8.471
82,768
+0.16(+1.87%)
Mar 24, 2014
8.192
8.319
8.181
8.315
90,757
+0.14(+1.73%)
Mar 21, 2014
8.149
8.174
8.058
8.174
12,977
+0.01(+0.09%)
Mar 20, 2014
8.207
8.216
8.054
8.167
13,320
-0.06(-0.75%)
Mar 19, 2014
8.297
8.297
8.054
8.228
33,931
-0.05(-0.66%)
Mar 18, 2014
8.318
8.318
8.235
8.283
28,646
-0.00(-0.04%)
Mar 17, 2014
8.221
8.315
8.188
8.286
41,839
+0.16(+1.96%)
Mar 14, 2014
8.168
8.326
8.054
8.127
115,047
-0.07(-0.84%)
Mar 13, 2014
8.243
8.243
8.163
8.196
35,632
-0.01(-0.13%)
Mar 12, 2014
8.145
8.210
8.015
8.207
109,806
+0.16(+1.93%)
Mar 11, 2014
7.783
8.145
7.783
8.051
235,367
+0.27(+3.49%)
Mar 10, 2014
7.566
7.783
7.566
7.779
61,867
+0.20(+2.58%)
Mar 07, 2014
7.777
7.777
7.566
7.584
21,359
-0.06(-0.76%)
Mar 06, 2014
7.530
7.692
7.530
7.642
28,997
+0.11(+1.44%)
Mar 05, 2014
7.649
7.732
7.530
7.533
59,986
-0.12(-1.56%)
Mar 04, 2014
7.692
7.787
7.515
7.653
58,345
-0.01(-0.09%)
Mar 03, 2014
7.526
7.804
7.526
7.660
48,839
+0.14(+1.93%)
Feb 28, 2014
7.330
7.515
7.330
7.515
96,831
+0.22(+3.03%)
Feb 27, 2014
8.047
8.047
7.287
7.294
390,492
-0.81(-10.00%)
Feb 26, 2014
8.018
8.109
7.968
8.105
44,707
+0.17(+2.19%)
Feb 25, 2014
7.960
8.036
7.884
7.931
35,817
+0.03(+0.32%)
Feb 24, 2014
7.972
8.105
7.893
7.906
62,320
-0.12(-1.44%)
Feb 21, 2014
8.033
8.109
7.931
8.022
58,094
+0.05(+0.65%)
Feb 20, 2014
8.058
8.058
7.910
7.970
42,359
-0.09(-1.10%)
Feb 19, 2014
8.054
8.109
7.964
8.058
52,312
+0.00(+0.00%)
Feb 18, 2014
7.946
8.062
7.902
8.058
50,276
+0.11(+1.37%)
Feb 14, 2014
7.942
7.949
7.949
7.949
60,497
+0.06(+0.73%)
Feb 13, 2014
8.022
8.044
7.866
7.892
57,323
-0.04(-0.50%)
Feb 12, 2014
8.178
8.304
7.928
7.931
107,201
-0.17(-2.10%)
Feb 11, 2014
7.875
8.116
7.875
8.102
111,766
+0.16(+2.00%)
Feb 10, 2014
7.766
7.953
7.741
7.942
100,650
+0.18(+2.28%)
Feb 07, 2014
7.769
7.812
7.730
7.766
79,715
-0.01(-0.18%)
Feb 06, 2014
7.925
7.925
7.759
7.780
58,483
-0.04(-0.45%)
Feb 05, 2014
7.737
7.867
7.716
7.815
57,034
+0.08(+1.01%)
Feb 04, 2014
7.688
7.769
7.571
7.737
104,348
+0.07(+0.88%)
Feb 03, 2014
7.596
7.701
7.490
7.670
33,884
+0.09(+1.17%)
Jan 31, 2014
7.532
7.589
7.426
7.582
89,031
-0.05(-0.60%)
Jan 30, 2014
7.674
7.688
7.511
7.628
63,300
-0.01(-0.19%)
Jan 29, 2014
7.504
7.702
7.423
7.642
131,117
+0.12(+1.55%)
Jan 28, 2014
7.281
7.914
7.211
7.525
160,548
+0.18(+2.40%)
Jan 27, 2014
7.776
7.805
7.246
7.349
156,584
-0.46(-5.84%)
Jan 24, 2014
7.776
7.849
7.699
7.805
106,823
+0.07(+0.96%)
Jan 23, 2014
8.073
8.130
7.681
7.730
305,723
-0.40(-4.91%)
Jan 22, 2014
7.879
8.307
7.879
8.130
284,338
+0.20(+2.54%)
Jan 21, 2014
7.692
7.936
7.688
7.928
275,270
+0.25(+3.32%)
Jan 17, 2014
7.593
7.674
7.674
7.674
290,264
+0.12(+1.64%)
Jan 16, 2014
7.327
7.550
7.303
7.550
248,086
+0.27(+3.64%)
Jan 15, 2014
7.264
7.331
7.158
7.285
109,171
+0.02(+0.29%)
Jan 14, 2014
7.299
7.317
7.217
7.264
152,640
+0.01(+0.20%)
Jan 13, 2014
7.324
7.363
7.215
7.250
102,995
-0.13(-1.72%)
Jan 10, 2014
7.172
7.388
7.123
7.377
170,218
+0.25(+3.57%)
Jan 09, 2014
7.034
7.250
7.006
7.122
198,421
+0.08(+1.21%)
Jan 08, 2014
7.045
7.101
6.935
7.038
153,435
-0.03(-0.45%)
Jan 07, 2014
7.119
7.122
6.979
7.069
152,564
-0.00(-0.05%)
Jan 06, 2014
7.101
7.197
7.062
7.073
90,615
-0.05(-0.74%)
Jan 03, 2014
7.257
7.366
7.073
7.126
127,204
-0.09(-1.27%)
Jan 02, 2014
7.066
7.257
7.062
7.218
124,214
+0.16(+2.20%)
Dec 31, 2013
6.995
7.062
7.062
7.062
173,989
+0.02(+0.35%)
Dec 30, 2013
6.751
7.069
6.751
7.038
180,317
+0.25(+3.70%)
Dec 27, 2013
6.744
6.804
6.716
6.787
165,465
+0.05(+0.68%)
Dec 26, 2013
6.769
6.833
6.737
6.741
164,370
-0.11(-1.65%)
Dec 24, 2013
6.787
6.868
6.773
6.854
115,265
+0.06(+0.88%)
Dec 23, 2013
6.730
6.900
6.727
6.794
274,781
+0.01(+0.16%)
Dec 20, 2013
6.649
6.850
6.628
6.783
182,691
+0.15(+2.29%)
Dec 19, 2013
6.656
6.734
6.553
6.631
92,553
-0.11(-1.68%)
Dec 18, 2013
6.656
6.843
6.631
6.744
76,286
+0.05(+0.69%)
Dec 17, 2013
6.539
6.734
6.539
6.698
143,485
+0.11(+1.61%)
Dec 16, 2013
6.712
6.723
6.518
6.592
187,022
-0.16(-2.30%)
Dec 13, 2013
6.797
6.845
6.716
6.748
82,787
-0.05(-0.68%)
Dec 12, 2013
6.893
6.928
6.787
6.794
116,923
-0.16(-2.34%)
Dec 11, 2013
7.069
7.069
6.956
6.956
154,989
-0.11(-1.60%)
Dec 10, 2013
7.165
7.209
7.069
7.069
98,641
-0.07(-0.94%)
Dec 09, 2013
7.161
7.246
7.080
7.137
107,078
-0.08(-1.13%)
Dec 06, 2013
7.320
7.423
7.193
7.218
90,878
-0.09(-1.26%)
Dec 05, 2013
7.649
7.683
7.299
7.310
180,496
-0.42(-5.48%)
Dec 04, 2013
7.907
7.907
7.642
7.734
86,261
-0.03(-0.41%)
Dec 03, 2013
7.854
7.909
7.762
7.766
68,444
-0.12(-1.57%)
Dec 02, 2013
7.854
7.950
7.854
7.889
39,117
-0.06(-0.76%)
Nov 29, 2013
7.957
7.957
7.893
7.950
24,174
+0.01(+0.18%)
Nov 27, 2013
7.875
7.935
7.776
7.935
59,422
+0.16(+2.05%)
Nov 26, 2013
7.798
7.904
7.776
7.776
51,998
-0.02(-0.27%)
Nov 25, 2013
7.805
7.868
7.766
7.798
50,578
-0.04(-0.50%)
Nov 22, 2013
7.921
7.957
7.780
7.836
34,234
-0.03(-0.40%)
Nov 21, 2013
7.882
7.957
7.838
7.868
33,669
+0.03(+0.36%)
Nov 20, 2013
7.875
7.897
7.819
7.840
34,775
-0.04(-0.45%)
Nov 19, 2013
8.087
8.112
7.766
7.876
70,073
-0.08(-1.02%)
Nov 18, 2013
8.123
8.123
7.879
7.957
59,470
-0.17(-2.05%)
Nov 15, 2013
8.229
8.229
8.077
8.123
38,526
-0.02(-0.22%)
Nov 14, 2013
8.201
8.289
7.992
8.140
49,749
+0.07(+0.92%)
Nov 13, 2013
8.232
8.232
8.039
8.066
56,250
-0.07(-0.91%)
Nov 12, 2013
8.023
8.206
7.947
8.140
121,594
-0.01(-0.17%)
Nov 11, 2013
8.175
8.241
8.137
8.154
55,994
+0.07(+0.81%)
Nov 08, 2013
8.095
8.156
8.057
8.089
24,140
-0.02(-0.26%)
Nov 07, 2013
8.082
8.209
8.037
8.109
31,289
+0.04(+0.51%)
Nov 06, 2013
7.978
8.085
7.930
8.068
54,984
+0.10(+1.21%)
Nov 05, 2013
8.082
8.120
7.964
7.971
39,789
-0.11(-1.37%)
Nov 04, 2013
7.912
8.090
7.899
8.082
73,692
+0.16(+2.01%)
Nov 01, 2013
7.895
7.999
7.895
7.923
15,701
+0.04(+0.46%)
Oct 31, 2013
7.947
8.047
7.883
7.886
53,962
-0.02(-0.20%)
Oct 30, 2013
7.854
7.981
7.854
7.902
35,726
+0.02(+0.22%)
Oct 29, 2013
7.864
7.947
7.791
7.885
54,830
+0.09(+1.20%)
Oct 28, 2013
8.016
8.016
7.785
7.791
46,567
-0.18(-2.25%)
Oct 25, 2013
7.999
8.032
7.919
7.971
44,061
-0.06(-0.77%)
Oct 24, 2013
8.063
8.064
8.033
8.033
20,600
-0.04(-0.51%)
Oct 23, 2013
8.009
8.123
7.960
8.075
23,793
+0.02(+0.30%)
Oct 22, 2013
8.220
8.220
8.047
8.051
28,756
-0.15(-1.85%)
Oct 21, 2013
8.147
8.249
8.145
8.203
21,127
+0.03(+0.34%)
Oct 18, 2013
8.192
8.306
8.168
8.175
55,449
-0.24(-2.83%)
Oct 17, 2013
8.258
8.458
8.196
8.413
45,317
+0.10(+1.21%)
Oct 16, 2013
8.165
8.320
8.165
8.313
58,853
+0.12(+1.52%)
Oct 15, 2013
8.154
8.268
8.154
8.189
50,801
-0.09(-1.09%)
Oct 14, 2013
8.082
8.279
8.051
8.279
90,452
+0.13(+1.61%)
Oct 11, 2013
8.051
8.226
7.964
8.147
83,766
+0.10(+1.25%)
Oct 10, 2013
7.871
8.113
7.764
8.047
47,777
+0.18(+2.28%)
Oct 09, 2013
7.698
7.922
7.653
7.867
91,384
+0.13(+1.74%)
Oct 08, 2013
7.733
7.895
7.636
7.733
82,907
+0.02(+0.31%)
Oct 07, 2013
7.491
7.750
7.491
7.709
130,221
+0.21(+2.81%)
Oct 04, 2013
7.453
7.512
7.449
7.498
52,509
+0.05(+0.65%)
Oct 03, 2013
7.463
7.560
7.436
7.449
53,461
-0.01(-0.09%)
Oct 02, 2013
7.491
7.560
7.353
7.456
95,106
-0.02(-0.32%)
Oct 01, 2013
7.532
7.560
7.446
7.480
75,781
-0.07(-0.92%)
Sep 30, 2013
7.554
7.554
7.467
7.550
17,075
+0.03(+0.37%)
Sep 27, 2013
7.550
7.581
7.522
7.522
31,364
-0.06(-0.74%)
Sep 26, 2013
7.598
7.598
7.553
7.578
49,348
+0.03(+0.38%)
Sep 25, 2013
7.577
7.581
7.550
7.550
32,834
-0.03(-0.36%)
Sep 24, 2013
7.522
7.601
7.463
7.577
52,060
+0.13(+1.81%)
Sep 23, 2013
7.377
7.527
7.360
7.442
78,849
-0.02(-0.32%)
Sep 20, 2013
7.491
7.525
7.381
7.467
38,131
-0.06(-0.78%)
Sep 19, 2013
7.605
7.605
7.432
7.525
82,348
-0.04(-0.55%)
Sep 18, 2013
7.494
7.579
7.301
7.567
157,238
+0.01(+0.14%)
Sep 17, 2013
7.664
7.697
7.480
7.556
71,631
-0.08(-1.04%)
Sep 16, 2013
7.705
7.756
7.619
7.636
91,051
-0.04(-0.54%)
Sep 13, 2013
7.854
7.886
7.619
7.677
96,813
-0.15(-1.90%)
Sep 12, 2013
7.826
7.982
7.692
7.826
65,458
-0.08(-1.01%)
Sep 11, 2013
7.671
7.916
7.671
7.905
63,180
+0.18(+2.28%)
Sep 10, 2013
7.947
8.039
7.646
7.729
175,012
-0.17(-2.19%)
Sep 09, 2013
8.013
8.137
7.895
7.902
116,569
-0.13(-1.59%)
Sep 06, 2013
8.137
8.137
7.971
8.030
76,256
-0.04(-0.51%)
Sep 05, 2013
8.033
8.165
7.975
8.071
82,513
+0.06(+0.69%)
Sep 04, 2013
8.227
8.247
7.968
8.016
79,286
-0.21(-2.60%)
Sep 03, 2013
8.286
8.306
8.120
8.230
39,427
+0.00(+0.04%)
Aug 30, 2013
8.341
8.489
8.220
8.227
38,492
-0.04(-0.46%)
Aug 29, 2013
8.590
8.620
8.258
8.265
69,646
-0.27(-3.20%)
Aug 28, 2013
8.600
8.600
8.493
8.538
38,689
+0.06(+0.65%)
Aug 27, 2013
8.406
8.507
8.310
8.482
46,321
+0.04(+0.52%)
Aug 26, 2013
8.223
8.451
8.216
8.439
43,907
+0.23(+2.75%)
Aug 23, 2013
8.341
8.358
8.206
8.213
62,699
-0.06(-0.67%)
Aug 22, 2013
8.334
8.424
8.258
8.268
120,036
-0.04(-0.50%)
Aug 21, 2013
8.265
8.424
8.248
8.310
51,212
+0.03(+0.42%)
Aug 20, 2013
8.396
8.448
8.192
8.275
77,853
-0.16(-1.92%)
Aug 19, 2013
8.545
8.656
8.389
8.437
39,115
-0.08(-0.98%)
Aug 16, 2013
8.690
8.728
8.500
8.520
52,327
-0.17(-1.99%)
Aug 15, 2013
8.811
8.887
8.659
8.693
70,363
-0.11(-1.22%)
Aug 14, 2013
8.804
8.894
8.752
8.800
92,105
+0.04(+0.51%)
Aug 13, 2013
8.840
8.840
8.720
8.755
72,697
-0.08(-0.88%)
Aug 12, 2013
8.844
8.864
8.786
8.833
74,527
+0.04(+0.46%)
Aug 09, 2013
8.840
8.854
8.793
8.793
17,668
-0.02(-0.19%)
Aug 08, 2013
8.813
8.867
8.715
8.810
37,880
+0.05(+0.58%)
Aug 07, 2013
8.725
8.779
8.725
8.759
23,619
+0.00(+0.04%)
Aug 06, 2013
8.772
8.783
8.745
8.756
31,782
-0.02(-0.23%)
Aug 05, 2013
8.806
8.813
8.745
8.776
50,615
-0.03(-0.35%)
Aug 02, 2013
8.667
8.806
8.652
8.806
46,639
+0.10(+1.13%)
Aug 01, 2013
8.772
8.854
8.698
8.708
55,179
-0.07(-0.81%)
Jul 31, 2013
8.732
8.850
8.732
8.779
47,654
-0.03(-0.31%)
Jul 30, 2013
8.813
8.847
8.745
8.806
41,010
-0.01(-0.08%)
Jul 29, 2013
8.800
8.820
8.711
8.813
42,352
+0.05(+0.58%)
Jul 26, 2013
8.745
8.779
8.708
8.762
17,869
-0.01(-0.15%)
Jul 25, 2013
8.718
8.803
8.681
8.776
48,595
-0.02(-0.27%)
Jul 24, 2013
8.762
8.800
8.677
8.800
43,904
+0.04(+0.43%)
Jul 23, 2013
8.745
8.813
8.685
8.762
39,490
+0.08(+0.94%)
Jul 22, 2013
8.691
8.738
8.633
8.681
34,723
-0.04(-0.43%)
Jul 19, 2013
8.725
8.728
8.673
8.718
13,048
+0.07(+0.86%)
Jul 18, 2013
8.610
8.745
8.555
8.644
49,707
+0.03(+0.37%)
Jul 17, 2013
8.608
8.745
8.423
8.611
74,376
+0.10(+1.17%)
Jul 16, 2013
8.427
8.566
8.338
8.512
29,247
+0.04(+0.44%)
Jul 15, 2013
8.464
8.559
8.440
8.474
44,414
+0.00(+0.00%)
Jul 12, 2013
8.522
8.559
8.447
8.474
98,603
-0.02(-0.24%)
Jul 11, 2013
8.644
8.755
8.477
8.494
78,002
-0.08(-0.91%)
Jul 10, 2013
8.620
8.630
8.552
8.572
26,380
-0.08(-0.94%)
Jul 09, 2013
8.762
8.745
8.603
8.654
93,744
-0.09(-1.05%)
Jul 08, 2013
8.603
8.810
8.539
8.745
148,850
+0.20(+2.38%)
Jul 05, 2013
8.433
8.559
8.342
8.542
117,446
+0.08(+1.00%)
Jul 03, 2013
8.339
8.457
8.339
8.457
67,942
+0.07(+0.85%)
Jul 02, 2013
8.369
8.440
8.325
8.386
139,997
+0.05(+0.61%)
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.