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
)
5.650
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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
4.417
4.442
4.387
4.392
20,976
-0.01(-0.25%)
Jun 28, 2018
4.463
4.468
4.376
4.403
23,161
-0.03(-0.61%)
Jun 27, 2018
4.552
4.552
4.398
4.430
23,128
-0.02(-0.37%)
Jun 26, 2018
4.493
4.501
4.392
4.447
9,480
-0.04(-0.96%)
Jun 25, 2018
4.538
4.538
4.376
4.490
23,074
+0.08(+1.72%)
Jun 22, 2018
4.502
4.502
4.414
4.414
13,644
-0.01(-0.25%)
Jun 21, 2018
4.409
4.500
4.409
4.425
22,072
+0.07(+1.62%)
Jun 20, 2018
4.470
4.506
4.354
4.354
29,058
-0.07(-1.63%)
Jun 19, 2018
4.419
4.479
4.409
4.427
16,891
-0.04(-0.93%)
Jun 18, 2018
4.485
4.579
4.468
4.468
28,051
-0.05(-1.20%)
Jun 15, 2018
4.604
4.555
4.523
70,349
-0.03(-0.72%)
Jun 14, 2018
4.566
4.588
4.533
4.555
37,979
-0.03(-0.59%)
Jun 13, 2018
4.577
4.631
4.561
4.582
29,709
-0.03(-0.59%)
Jun 12, 2018
4.653
4.669
4.599
4.609
17,350
-0.11(-2.30%)
Jun 11, 2018
4.626
4.718
4.621
4.718
11,336
+0.03(+0.73%)
Jun 08, 2018
4.642
4.684
4.569
4.684
34,438
+0.01(+0.14%)
Jun 07, 2018
4.707
4.789
4.642
4.678
13,327
+0.01(+0.18%)
Jun 06, 2018
4.752
4.647
4.669
17,015
+0.00(+0.00%)
Jun 05, 2018
4.669
4.810
4.642
4.669
43,790
+0.02(+0.47%)
Jun 04, 2018
4.751
4.789
4.620
4.647
29,034
-0.05(-1.04%)
Jun 01, 2018
4.743
4.764
4.647
4.696
19,203
+0.01(+0.23%)
May 31, 2018
4.886
4.918
4.620
4.685
62,291
-0.16(-3.36%)
May 30, 2018
4.778
4.859
4.723
4.848
12,767
+0.12(+2.64%)
May 29, 2018
4.751
4.914
4.723
4.723
50,282
-0.06(-1.25%)
May 25, 2018
4.783
4.783
4.783
0
-0.03(-0.56%)
May 24, 2018
4.789
4.876
4.767
4.810
13,156
+0.03(+0.68%)
May 23, 2018
4.843
4.900
4.756
4.778
12,603
-0.07(-1.46%)
May 22, 2018
4.946
4.958
4.778
4.848
41,012
-0.04(-0.78%)
May 21, 2018
4.723
4.995
4.723
4.886
46,921
+0.16(+3.45%)
May 18, 2018
4.914
4.914
4.701
4.723
35,461
-0.11(-2.26%)
May 17, 2018
5.044
5.044
4.803
4.833
50,962
-0.16(-3.17%)
May 16, 2018
4.782
5.000
4.761
4.991
138,999
+0.30(+6.50%)
May 15, 2018
4.894
4.925
4.638
4.686
51,790
-0.19(-3.82%)
May 14, 2018
4.894
4.894
4.777
4.873
40,602
+0.11(+2.23%)
May 11, 2018
4.867
4.867
4.766
4.766
13,296
-0.05(-0.99%)
May 10, 2018
4.787
4.878
4.787
4.814
20,711
+0.03(+0.61%)
May 09, 2018
4.787
4.968
4.670
4.785
62,368
-0.03(-0.68%)
May 08, 2018
4.628
4.969
4.575
4.818
114,605
+0.15(+3.27%)
May 07, 2018
4.649
4.689
4.642
4.665
49,050
+0.09(+1.86%)
May 04, 2018
4.649
4.681
4.580
4.580
21,506
-0.05(-1.03%)
May 03, 2018
4.548
4.676
4.474
4.628
29,975
+0.04(+0.93%)
May 02, 2018
4.580
4.681
4.479
4.585
49,584
+0.04(+0.82%)
May 01, 2018
4.628
4.676
4.240
4.548
113,088
-0.09(-1.95%)
Apr 30, 2018
4.601
4.708
4.601
4.638
20,963
+0.02(+0.33%)
Apr 27, 2018
4.573
4.623
4.515
4.623
11,745
+0.05(+1.06%)
Apr 26, 2018
4.702
4.702
4.500
4.575
40,909
-0.08(-1.71%)
Apr 25, 2018
4.548
4.734
4.543
4.654
24,512
+0.12(+2.58%)
Apr 24, 2018
4.594
4.594
4.532
4.537
9,580
-0.07(-1.61%)
Apr 23, 2018
4.612
4.664
4.532
4.612
14,069
+0.09(+2.00%)
Apr 20, 2018
4.681
4.681
4.521
4.521
41,439
-0.20(-4.17%)
Apr 19, 2018
4.718
4.718
4.554
4.718
42,585
-0.03(-0.67%)
Apr 18, 2018
4.681
4.750
4.628
4.750
22,352
+0.10(+2.06%)
Apr 17, 2018
4.516
4.708
4.500
4.654
42,271
+0.14(+3.18%)
Apr 16, 2018
4.580
4.620
4.506
4.511
29,219
-0.06(-1.40%)
Apr 13, 2018
4.490
4.575
4.484
4.575
26,963
+0.06(+1.30%)
Apr 12, 2018
4.521
4.564
4.468
4.516
19,222
-0.03(-0.70%)
Apr 11, 2018
4.468
4.548
4.431
4.548
46,370
+0.07(+1.54%)
Apr 10, 2018
4.490
4.575
4.426
4.479
48,261
-0.03(-0.71%)
Apr 09, 2018
4.378
4.516
4.333
4.511
38,923
+0.20(+4.69%)
Apr 06, 2018
4.426
4.461
4.309
4.309
50,447
-0.12(-2.76%)
Apr 05, 2018
4.511
4.566
4.426
4.431
29,054
-0.09(-1.88%)
Apr 04, 2018
4.511
4.580
4.511
4.516
35,363
+0.00(+0.00%)
Apr 03, 2018
4.564
4.564
4.410
4.516
64,753
-0.05(-1.16%)
Apr 02, 2018
4.404
4.575
4.368
4.569
39,933
+0.17(+3.79%)
Mar 29, 2018
4.402
4.402
4.402
0
-0.01(-0.29%)
Mar 28, 2018
4.351
4.458
4.335
4.415
20,694
+0.04(+0.97%)
Mar 27, 2018
4.420
4.537
4.367
4.373
36,788
-0.05(-1.08%)
Mar 26, 2018
4.463
4.508
4.415
4.420
38,181
-0.04(-0.95%)
Mar 23, 2018
4.495
4.553
4.416
4.463
19,793
-0.01(-0.24%)
Mar 22, 2018
4.442
4.524
4.431
4.474
9,322
-0.04(-0.95%)
Mar 21, 2018
4.474
4.547
4.422
4.517
12,988
-0.03(-0.57%)
Mar 20, 2018
4.458
4.564
4.367
4.543
58,544
+0.06(+1.30%)
Mar 19, 2018
4.468
4.535
4.346
4.484
47,661
+0.02(+0.36%)
Mar 16, 2018
4.511
4.543
4.457
4.468
18,351
+0.03(+0.60%)
Mar 15, 2018
4.479
4.505
4.388
4.442
19,573
-0.04(-0.83%)
Mar 14, 2018
4.505
4.521
4.468
4.479
18,419
+0.01(+0.24%)
Mar 13, 2018
4.575
4.628
4.468
4.468
30,272
-0.14(-3.00%)
Mar 12, 2018
4.654
4.654
4.455
4.607
74,734
+0.02(+0.46%)
Mar 09, 2018
4.543
4.639
4.486
4.585
11,146
+0.06(+1.41%)
Mar 08, 2018
4.564
4.564
4.436
4.521
14,682
-0.01(-0.23%)
Mar 07, 2018
4.532
13,212
+0.00(+0.00%)
Mar 06, 2018
4.495
4.569
4.399
4.532
29,644
+0.04(+0.82%)
Mar 05, 2018
4.436
4.569
4.423
4.495
25,687
+0.04(+0.85%)
Mar 02, 2018
4.355
4.479
4.314
4.458
31,219
+0.11(+2.57%)
Mar 01, 2018
4.388
4.463
4.309
4.346
29,917
-0.04(-0.97%)
Feb 28, 2018
4.468
4.468
4.335
4.388
47,650
-0.05(-1.08%)
Feb 27, 2018
4.367
4.447
4.314
4.436
36,040
+0.07(+1.58%)
Feb 26, 2018
4.415
4.468
4.362
4.367
23,401
-0.02(-0.36%)
Feb 23, 2018
4.309
4.431
4.255
4.383
30,977
+0.13(+3.00%)
Feb 22, 2018
4.388
4.441
4.255
4.255
26,943
-0.11(-2.44%)
Feb 21, 2018
4.335
4.468
4.277
4.362
29,232
-0.03(-0.61%)
Feb 20, 2018
4.362
4.516
4.261
4.388
45,494
-0.03(-0.58%)
Feb 16, 2018
4.414
4.414
4.414
0
+0.11(+2.57%)
Feb 15, 2018
4.314
4.325
4.258
4.303
34,351
+0.04(+1.00%)
Feb 14, 2018
4.172
4.316
4.172
4.261
32,556
+0.03(+0.74%)
Feb 13, 2018
4.297
4.373
4.167
4.230
98,901
-0.06(-1.46%)
Feb 12, 2018
4.308
4.447
4.287
4.292
45,447
-0.04(-0.84%)
Feb 09, 2018
4.506
4.506
4.219
4.329
35,159
-0.06(-1.42%)
Feb 08, 2018
4.521
4.521
4.271
4.391
66,093
+0.07(+1.69%)
Feb 07, 2018
4.266
4.287
4.219
4.318
45,520
+0.07(+1.59%)
Feb 06, 2018
4.167
4.330
4.094
4.250
101,977
+0.03(+0.74%)
Feb 05, 2018
4.427
4.448
4.188
4.219
107,552
-0.24(-5.48%)
Feb 02, 2018
4.579
4.579
4.427
4.464
65,452
-0.02(-0.35%)
Feb 01, 2018
4.433
4.589
4.433
4.480
54,952
+0.02(+0.47%)
Jan 31, 2018
4.599
4.599
4.443
4.459
34,103
+0.02(+0.35%)
Jan 30, 2018
4.490
4.339
4.443
50,349
-0.05(-1.04%)
Jan 29, 2018
4.526
4.703
4.302
4.490
50,449
+0.01(+0.23%)
Jan 26, 2018
4.396
4.526
4.313
4.480
57,314
+0.02(+0.35%)
Jan 25, 2018
4.516
4.526
4.318
4.464
101,460
-0.05(-1.04%)
Jan 24, 2018
4.605
4.610
4.495
4.511
77,019
-0.09(-2.04%)
Jan 23, 2018
4.584
4.631
4.464
4.605
134,099
-0.03(-0.56%)
Jan 22, 2018
4.594
4.663
4.584
4.631
41,631
-0.02(-0.45%)
Jan 19, 2018
4.579
4.662
4.558
4.651
34,902
+0.03(+0.68%)
Jan 18, 2018
4.594
4.631
4.558
4.620
60,507
-0.02(-0.45%)
Jan 17, 2018
4.683
4.729
4.569
4.641
83,111
+0.00(+0.00%)
Jan 16, 2018
4.818
4.818
4.558
4.641
146,017
-0.06(-1.33%)
Jan 12, 2018
4.704
4.704
4.704
0
+0.07(+1.46%)
Jan 11, 2018
4.553
4.636
4.414
4.636
95,486
+0.13(+2.77%)
Jan 10, 2018
4.625
4.670
4.329
4.511
184,757
-0.06(-1.37%)
Jan 09, 2018
4.568
4.853
4.563
4.573
352,208
-0.03(-0.68%)
Jan 08, 2018
4.532
4.672
4.349
4.605
274,678
+0.09(+1.96%)
Jan 05, 2018
4.224
4.678
4.063
4.516
362,203
+0.30(+7.04%)
Jan 04, 2018
3.855
4.245
3.855
4.219
189,785
+0.34(+8.72%)
Jan 03, 2018
3.688
3.922
3.688
3.881
178,017
+0.20(+5.37%)
Jan 02, 2018
3.625
3.724
3.620
3.683
130,257
+0.06(+1.58%)
Dec 29, 2017
3.625
3.625
3.625
0
+0.23(+6.75%)
Dec 28, 2017
3.308
3.407
3.308
3.396
96,588
+0.05(+1.53%)
Dec 27, 2017
3.396
3.417
3.292
3.345
72,743
-0.03(-0.90%)
Dec 26, 2017
3.334
3.433
3.256
3.375
82,915
+0.07(+2.05%)
Dec 22, 2017
3.334
3.334
3.261
3.308
121,373
-0.03(-0.94%)
Dec 21, 2017
3.375
3.411
3.334
3.339
102,900
+0.01(+0.16%)
Dec 20, 2017
3.328
3.462
3.313
3.334
96,868
+0.01(+0.25%)
Dec 19, 2017
3.318
3.365
3.269
3.325
69,491
+0.01(+0.38%)
Dec 18, 2017
3.412
3.433
3.271
3.313
98,761
-0.07(-2.15%)
Dec 15, 2017
3.386
3.427
3.339
3.386
81,732
-0.00(-0.11%)
Dec 14, 2017
3.396
3.443
3.370
3.389
51,318
-0.06(-1.84%)
Dec 13, 2017
3.490
3.511
3.391
3.453
48,846
-0.03(-0.76%)
Dec 12, 2017
3.485
3.536
3.438
3.479
50,815
+0.06(+1.83%)
Dec 11, 2017
3.417
3.464
3.386
3.417
44,960
-0.04(-1.06%)
Dec 08, 2017
3.381
3.499
3.381
3.453
30,166
+0.06(+1.84%)
Dec 07, 2017
3.417
3.510
3.354
3.391
64,895
-0.03(-0.76%)
Dec 06, 2017
3.448
3.511
3.391
3.417
28,785
-0.04(-1.06%)
Dec 05, 2017
3.516
3.568
3.448
3.453
63,912
-0.13(-3.63%)
Dec 04, 2017
3.552
3.631
3.521
3.584
77,771
+0.06(+1.78%)
Dec 01, 2017
3.646
3.646
3.521
3.521
63,991
-0.08(-2.31%)
Nov 30, 2017
3.604
3.641
3.521
3.604
56,156
+0.07(+2.06%)
Nov 29, 2017
3.661
3.516
3.532
40,214
-0.02(-0.44%)
Nov 28, 2017
3.490
3.662
3.475
3.547
79,413
-0.01(-0.29%)
Nov 27, 2017
3.464
3.615
3.464
3.558
52,547
+0.14(+4.12%)
Nov 24, 2017
3.490
3.518
3.417
3.417
23,853
-0.08(-2.38%)
Nov 22, 2017
3.584
3.584
3.495
3.500
60,482
-0.02(-0.59%)
Nov 21, 2017
3.594
3.603
3.500
3.521
70,866
-0.11(-3.15%)
Nov 20, 2017
3.604
3.657
3.537
3.636
49,481
+0.05(+1.45%)
Nov 17, 2017
3.613
3.613
3.522
3.584
65,185
+0.02(+0.58%)
Nov 16, 2017
3.620
3.635
3.470
3.563
116,181
-0.13(-3.51%)
Nov 15, 2017
3.617
3.699
3.587
3.693
55,971
+0.08(+2.08%)
Nov 14, 2017
3.653
3.749
3.617
3.617
116,222
-0.03(-0.69%)
Nov 13, 2017
3.668
3.757
3.562
3.643
124,136
+0.02(+0.56%)
Nov 10, 2017
3.637
3.738
3.562
3.622
168,514
+0.01(+0.28%)
Nov 09, 2017
3.501
3.643
3.410
3.612
107,004
+0.16(+4.69%)
Nov 08, 2017
3.489
3.531
3.377
3.451
41,899
+0.01(+0.29%)
Nov 07, 2017
3.453
3.536
3.409
3.440
113,663
+0.05(+1.49%)
Nov 06, 2017
3.370
3.476
3.353
3.390
112,497
+0.06(+1.66%)
Nov 03, 2017
3.418
3.420
3.319
3.335
33,679
-0.05(-1.34%)
Nov 02, 2017
3.284
3.435
3.284
3.380
62,768
+0.07(+2.22%)
Nov 01, 2017
3.405
3.435
3.238
3.307
126,681
-0.06(-1.73%)
Oct 31, 2017
3.360
3.476
3.310
3.365
53,210
+0.16(+5.05%)
Oct 30, 2017
3.284
3.301
3.203
3.203
16,799
-0.08(-2.46%)
Oct 27, 2017
3.223
3.379
3.223
3.284
33,050
+0.01(+0.31%)
Oct 26, 2017
3.137
3.274
3.137
3.274
34,366
+0.11(+3.51%)
Oct 25, 2017
3.314
3.314
3.158
3.163
47,388
-0.07(-2.19%)
Oct 24, 2017
3.279
3.292
3.218
3.233
57,028
-0.01(-0.16%)
Oct 23, 2017
3.299
3.383
3.233
3.238
49,184
-0.05(-1.55%)
Oct 20, 2017
3.248
3.289
3.233
3.289
22,808
+0.02(+0.75%)
Oct 19, 2017
3.299
3.321
3.233
3.265
36,013
-0.04(-1.34%)
Oct 18, 2017
3.360
3.360
3.294
3.309
20,017
-0.08(-2.24%)
Oct 17, 2017
3.440
3.440
3.284
3.385
54,265
+0.03(+0.90%)
Oct 16, 2017
3.435
3.435
3.342
3.355
22,796
-0.09(-2.64%)
Oct 13, 2017
3.440
3.511
3.435
3.445
34,109
+0.01(+0.29%)
Oct 12, 2017
3.412
3.501
3.412
3.435
21,074
-0.07(-2.02%)
Oct 11, 2017
3.486
3.511
3.395
3.506
49,340
+0.02(+0.59%)
Oct 10, 2017
3.445
3.486
3.405
3.486
17,701
-0.01(-0.30%)
Oct 09, 2017
3.496
3.496
3.440
3.496
26,656
+0.01(+0.15%)
Oct 06, 2017
3.536
3.572
3.446
3.491
45,334
+0.02(+0.43%)
Oct 05, 2017
3.522
3.564
3.471
3.476
34,344
+0.01(+0.15%)
Oct 04, 2017
3.521
3.562
3.461
3.471
28,576
-0.02(-0.58%)
Oct 03, 2017
3.526
3.526
3.420
3.491
26,019
-0.04(-1.14%)
Oct 02, 2017
3.511
3.547
3.458
3.531
62,689
+0.02(+0.54%)
Sep 29, 2017
3.506
3.531
3.451
3.512
23,731
+0.01(+0.18%)
Sep 28, 2017
3.382
3.536
3.382
3.506
21,064
+0.02(+0.58%)
Sep 27, 2017
3.466
3.526
3.456
3.486
50,488
+0.02(+0.58%)
Sep 26, 2017
3.375
3.486
3.375
3.466
15,748
-0.01(-0.15%)
Sep 25, 2017
3.284
3.471
3.284
3.471
19,186
+0.17(+5.21%)
Sep 22, 2017
3.422
3.437
3.289
3.299
42,885
-0.11(-3.26%)
Sep 21, 2017
3.471
3.471
3.410
3.410
15,061
-0.06(-1.75%)
Sep 20, 2017
3.403
3.486
3.321
3.471
33,230
+0.04(+1.03%)
Sep 19, 2017
3.459
3.481
3.329
3.435
28,887
+0.00(+0.00%)
Sep 18, 2017
3.435
3.536
3.316
3.435
53,853
+0.02(+0.44%)
Sep 15, 2017
3.344
3.426
3.318
3.420
40,017
+0.10(+2.89%)
Sep 14, 2017
3.289
3.355
3.213
3.324
53,873
+0.04(+1.08%)
Sep 13, 2017
3.284
3.359
3.284
3.289
11,349
-0.01(-0.15%)
Sep 12, 2017
3.289
3.314
3.238
3.294
10,281
-0.06(-1.83%)
Sep 11, 2017
3.329
3.362
3.314
3.355
17,440
+0.03(+0.78%)
Sep 08, 2017
3.304
3.355
3.274
3.329
12,549
+0.05(+1.54%)
Sep 07, 2017
3.254
3.316
3.183
3.279
52,525
+0.07(+2.04%)
Sep 06, 2017
3.279
3.339
3.188
3.213
40,229
-0.07(-2.15%)
Sep 05, 2017
3.344
3.360
3.284
3.284
61,927
-0.06(-1.78%)
Sep 01, 2017
3.329
3.339
3.238
3.343
11,456
+0.01(+0.42%)
Aug 31, 2017
3.294
3.385
3.228
3.329
66,100
+0.09(+2.65%)
Aug 30, 2017
3.304
3.325
3.203
3.243
50,973
-0.04(-1.08%)
Aug 29, 2017
3.284
3.339
3.233
3.279
14,827
+0.02(+0.62%)
Aug 28, 2017
3.321
3.321
3.233
3.259
20,005
-0.06(-1.77%)
Aug 25, 2017
3.208
3.359
3.203
3.317
31,614
+0.13(+4.22%)
Aug 24, 2017
3.137
3.221
3.107
3.183
38,996
+0.04(+1.12%)
Aug 23, 2017
3.158
3.238
3.122
3.147
21,642
+0.02(+0.65%)
Aug 22, 2017
3.173
3.236
3.082
3.127
26,717
-0.07(-2.06%)
Aug 21, 2017
3.264
3.324
3.158
3.193
95,405
-0.07(-2.02%)
Aug 18, 2017
3.319
3.334
3.259
3.259
55,922
-0.04(-1.23%)
Aug 17, 2017
3.286
3.300
3.286
3.299
19,083
+0.02(+0.46%)
Aug 16, 2017
3.304
3.380
3.279
3.284
84,098
+0.02(+0.46%)
Aug 15, 2017
3.225
3.288
3.225
3.269
60,003
+0.04(+1.22%)
Aug 14, 2017
3.185
3.277
3.185
3.229
36,293
+0.04(+1.38%)
Aug 11, 2017
3.185
3.205
3.185
3.185
9,674
-0.01(-0.17%)
Aug 10, 2017
3.244
3.244
3.191
3.191
9,243
-0.04(-1.35%)
Aug 09, 2017
3.264
3.308
3.190
3.234
41,332
-0.06(-1.79%)
Aug 08, 2017
3.308
3.308
3.220
3.293
54,946
-0.01(-0.30%)
Aug 07, 2017
3.298
3.308
3.146
3.303
55,336
+0.04(+1.20%)
Aug 04, 2017
3.234
3.283
3.191
3.264
42,862
+0.02(+0.76%)
Aug 03, 2017
3.185
3.249
3.176
3.239
50,735
+0.01(+0.46%)
Aug 02, 2017
3.171
3.249
3.146
3.225
42,340
+0.04(+1.39%)
Aug 01, 2017
3.038
3.264
3.038
3.180
72,273
+0.17(+5.70%)
Jul 31, 2017
3.033
3.112
2.994
3.009
42,544
-0.02(-0.81%)
Jul 28, 2017
3.014
3.038
3.014
3.033
23,174
+0.02(+0.61%)
Jul 27, 2017
3.002
3.038
3.002
3.015
11,688
-0.02(-0.76%)
Jul 26, 2017
3.068
3.068
3.001
3.038
18,020
-0.02(-0.64%)
Jul 25, 2017
3.046
3.096
3.007
3.058
21,230
+0.06(+2.13%)
Jul 24, 2017
3.019
3.050
2.980
2.994
29,415
-0.08(-2.58%)
Jul 21, 2017
3.009
3.074
2.969
3.074
19,312
+0.05(+1.82%)
Jul 20, 2017
3.043
3.078
3.004
3.019
39,683
-0.03(-0.96%)
Jul 19, 2017
3.029
3.078
3.024
3.048
26,176
-0.02(-0.81%)
Jul 18, 2017
3.073
3.087
2.994
3.073
71,026
-0.02(-0.62%)
Jul 17, 2017
3.141
3.208
3.073
3.092
57,093
-0.06(-1.87%)
Jul 14, 2017
3.112
3.151
3.082
3.151
10,892
+0.06(+2.06%)
Jul 13, 2017
3.087
3.146
3.068
3.087
33,226
-0.05(-1.56%)
Jul 12, 2017
3.092
3.161
3.087
3.136
33,853
+0.02(+0.79%)
Jul 11, 2017
3.087
3.122
3.082
3.112
29,796
+0.01(+0.40%)
Jul 10, 2017
3.269
3.303
3.087
3.100
57,554
-0.12(-3.88%)
Jul 07, 2017
3.146
3.259
3.107
3.225
43,729
+0.09(+2.81%)
Jul 06, 2017
3.166
3.210
3.087
3.136
50,843
-0.02(-0.62%)
Jul 05, 2017
3.215
3.234
3.136
3.156
43,676
-0.07(-2.13%)
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.