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
Coffee Holding Company
(NQ:
JVA
)
1.310
-0.020 (-1.50%)
Streaming Delayed Price
Updated: 4:00 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
6.895
7.180
6.885
6.944
58,949
+0.06(+0.86%)
Jun 27, 2014
6.846
6.885
6.757
6.885
21,687
+0.04(+0.57%)
Jun 26, 2014
6.846
6.865
6.718
6.846
26,764
+0.06(+0.87%)
Jun 25, 2014
6.806
6.885
6.688
6.787
43,980
+0.01(+0.15%)
Jun 24, 2014
6.846
6.914
6.738
6.777
33,698
-0.07(-1.01%)
Jun 23, 2014
6.914
6.934
6.768
6.846
28,402
-0.09(-1.28%)
Jun 20, 2014
6.777
6.983
6.737
6.934
73,152
+0.16(+2.32%)
Jun 19, 2014
6.787
6.875
6.659
6.777
87,045
-0.04(-0.58%)
Jun 18, 2014
6.865
6.875
6.757
6.816
63,392
-0.04(-0.57%)
Jun 17, 2014
6.767
6.905
6.580
6.855
133,751
+0.05(+0.72%)
Jun 16, 2014
6.934
6.993
6.442
6.806
152,882
-0.18(-2.54%)
Jun 13, 2014
7.082
7.082
6.885
6.983
65,717
-0.14(-1.93%)
Jun 12, 2014
7.042
7.190
7.003
7.121
47,924
+0.00(+0.00%)
Jun 11, 2014
7.131
7.131
6.994
7.121
62,328
-0.07(-0.96%)
Jun 10, 2014
7.770
7.819
6.963
7.190
543,235
-0.58(-7.47%)
Jun 06, 2014
7.545
7.770
7.534
7.770
65,464
+0.24(+3.13%)
Jun 05, 2014
7.751
7.790
7.485
7.534
63,320
-0.17(-2.17%)
Jun 04, 2014
7.377
7.741
7.377
7.701
91,892
+0.29(+3.85%)
Jun 03, 2014
7.377
7.465
7.201
7.416
77,014
-0.08(-1.05%)
Jun 02, 2014
7.436
7.652
7.328
7.495
49,914
+0.04(+0.53%)
May 30, 2014
7.573
7.573
7.406
7.455
66,433
-0.05(-0.66%)
May 29, 2014
7.721
7.849
7.387
7.505
107,666
-0.17(-2.18%)
May 28, 2014
7.819
7.819
7.583
7.672
41,496
-0.11(-1.39%)
May 27, 2014
7.682
8.055
7.632
7.780
212,689
+0.03(+0.38%)
May 23, 2014
7.524
7.751
7.751
7.751
162,876
+0.29(+3.82%)
May 22, 2014
7.141
7.524
7.082
7.465
131,230
+0.29(+3.97%)
May 21, 2014
7.101
7.259
7.033
7.180
66,835
+0.05(+0.69%)
May 20, 2014
7.092
7.218
6.905
7.131
53,169
+0.05(+0.69%)
May 19, 2014
7.131
7.239
7.003
7.082
77,047
-0.01(-0.14%)
May 16, 2014
7.003
7.131
6.905
7.092
58,577
+0.06(+0.84%)
May 15, 2014
6.964
7.111
6.747
7.033
65,514
+0.05(+0.70%)
May 14, 2014
7.131
7.131
6.905
6.983
77,940
-0.13(-1.80%)
May 13, 2014
6.836
7.131
6.836
7.111
96,741
+0.30(+4.48%)
May 12, 2014
6.787
7.033
6.737
6.806
138,960
+0.02(+0.29%)
May 09, 2014
7.052
7.160
6.747
6.787
284,223
-0.34(-4.83%)
May 08, 2014
7.269
7.287
7.033
7.131
80,341
-0.11(-1.49%)
May 07, 2014
7.367
7.495
7.131
7.239
70,521
-0.07(-0.94%)
May 06, 2014
7.318
7.485
7.229
7.308
73,400
-0.06(-0.80%)
May 05, 2014
7.288
7.475
7.222
7.367
82,627
+0.05(+0.67%)
May 02, 2014
7.160
7.495
7.160
7.318
185,330
+0.14(+1.92%)
May 01, 2014
7.013
7.218
6.944
7.180
64,174
+0.14(+1.96%)
Apr 30, 2014
7.101
7.140
6.934
7.042
87,900
-0.12(-1.65%)
Apr 29, 2014
7.101
7.278
7.033
7.160
121,765
+0.09(+1.25%)
Apr 28, 2014
7.170
7.278
6.944
7.072
79,686
-0.10(-1.37%)
Apr 25, 2014
7.278
7.307
7.023
7.170
96,456
-0.14(-1.88%)
Apr 24, 2014
7.426
7.514
7.180
7.308
106,387
-0.10(-1.39%)
Apr 23, 2014
7.190
7.534
7.033
7.411
247,645
+0.24(+3.36%)
Apr 22, 2014
6.934
7.239
6.934
7.170
215,591
+0.32(+4.74%)
Apr 21, 2014
6.777
6.983
6.738
6.846
103,695
+0.03(+0.43%)
Apr 17, 2014
6.787
6.816
6.816
6.816
150,980
+0.03(+0.43%)
Apr 16, 2014
6.796
6.885
6.531
6.787
265,365
+0.04(+0.58%)
Apr 15, 2014
7.190
7.337
6.610
6.747
540,535
-0.45(-6.28%)
Apr 14, 2014
7.475
7.682
7.141
7.200
297,849
-0.31(-4.19%)
Apr 11, 2014
7.593
7.701
7.426
7.514
148,823
-0.15(-1.93%)
Apr 10, 2014
8.016
8.069
7.524
7.662
310,304
-0.32(-4.06%)
Apr 09, 2014
8.252
8.252
7.800
7.987
353,784
-0.12(-1.46%)
Apr 08, 2014
7.377
8.213
7.377
8.105
520,648
+0.71(+9.57%)
Apr 07, 2014
7.446
7.642
7.239
7.396
120,711
-0.04(-0.53%)
Apr 04, 2014
7.623
7.623
7.229
7.436
166,596
-0.09(-1.24%)
Apr 03, 2014
7.387
7.613
7.357
7.529
68,533
+0.08(+1.12%)
Apr 02, 2014
7.357
7.571
7.328
7.446
58,991
+0.01(+0.13%)
Apr 01, 2014
7.505
7.661
7.396
7.436
79,961
-0.06(-0.79%)
Mar 31, 2014
7.475
7.554
7.279
7.495
125,431
-0.01(-0.13%)
Mar 28, 2014
7.337
7.573
7.290
7.505
99,998
+0.14(+1.87%)
Mar 27, 2014
7.170
7.426
7.140
7.367
166,772
+0.14(+1.90%)
Mar 26, 2014
7.367
7.572
7.190
7.229
178,074
-0.19(-2.52%)
Mar 25, 2014
7.672
7.799
7.377
7.416
226,612
-0.28(-3.58%)
Mar 24, 2014
7.898
7.898
7.554
7.691
264,318
-0.21(-2.62%)
Mar 21, 2014
8.262
8.291
7.733
7.898
284,929
-0.33(-4.06%)
Mar 20, 2014
7.937
8.311
7.928
8.232
272,896
+0.32(+4.10%)
Mar 19, 2014
8.193
8.360
7.820
7.908
414,758
-0.38(-4.63%)
Mar 18, 2014
7.662
8.439
7.623
8.291
993,190
+0.59(+7.66%)
Mar 17, 2014
7.937
7.967
7.495
7.701
619,310
-0.16(-2.00%)
Mar 14, 2014
7.033
8.065
6.993
7.859
2,946,287
+1.31(+19.97%)
Mar 13, 2014
6.728
6.737
6.541
6.551
95,970
-0.09(-1.33%)
Mar 12, 2014
6.501
6.787
6.383
6.639
191,077
+0.18(+2.74%)
Mar 11, 2014
6.629
6.629
6.295
6.462
91,803
-0.06(-0.91%)
Mar 10, 2014
6.246
6.718
6.187
6.521
253,798
+0.32(+5.24%)
Mar 07, 2014
6.187
6.295
6.167
6.196
57,679
-0.01(-0.16%)
Mar 06, 2014
6.285
6.393
6.108
6.206
186,942
-0.03(-0.47%)
Mar 05, 2014
6.147
6.295
6.059
6.236
122,216
+0.13(+2.09%)
Mar 04, 2014
6.147
6.383
6.059
6.108
174,595
-0.06(-0.96%)
Mar 03, 2014
6.000
6.265
5.911
6.167
157,226
+0.14(+2.28%)
Feb 28, 2014
6.147
6.236
6.029
6.029
59,067
-0.10(-1.68%)
Feb 27, 2014
6.147
6.246
6.019
6.133
47,338
+0.03(+0.56%)
Feb 26, 2014
6.236
6.423
5.951
6.098
129,324
-0.12(-1.90%)
Feb 25, 2014
6.393
6.393
6.167
6.216
111,743
-0.15(-2.32%)
Feb 24, 2014
6.246
6.383
6.157
6.364
187,431
+0.21(+3.35%)
Feb 21, 2014
6.236
6.246
6.019
6.157
79,103
-0.02(-0.32%)
Feb 20, 2014
6.295
6.324
6.098
6.177
73,306
-0.08(-1.26%)
Feb 19, 2014
6.098
6.324
5.970
6.255
296,783
+0.16(+2.58%)
Feb 18, 2014
5.951
6.265
5.951
6.098
218,382
+0.17(+2.82%)
Feb 14, 2014
5.980
5.931
5.931
5.931
67,814
+0.00(+0.00%)
Feb 13, 2014
5.783
6.117
5.739
5.931
201,021
+0.15(+2.55%)
Feb 12, 2014
5.862
5.872
5.685
5.783
49,885
-0.06(-1.01%)
Feb 11, 2014
5.557
5.882
5.557
5.842
95,250
+0.31(+5.69%)
Feb 10, 2014
5.646
5.742
5.508
5.528
91,349
-0.12(-2.09%)
Feb 07, 2014
5.724
5.793
5.419
5.646
143,558
-0.09(-1.54%)
Feb 06, 2014
6.167
6.334
5.665
5.734
452,446
-0.09(-1.52%)
Feb 05, 2014
5.380
5.871
5.331
5.823
297,500
+0.46(+8.62%)
Feb 04, 2014
4.957
5.410
4.928
5.360
172,176
+0.38(+7.71%)
Feb 03, 2014
4.878
5.026
4.878
4.977
86,976
-0.03(-0.59%)
Jan 31, 2014
4.800
5.016
4.800
5.006
47,250
+0.14(+2.83%)
Jan 30, 2014
4.918
4.918
4.770
4.869
52,621
-0.01(-0.20%)
Jan 29, 2014
4.741
4.918
4.741
4.878
45,304
+0.12(+2.48%)
Jan 28, 2014
4.869
4.918
4.741
4.760
83,869
-0.13(-2.62%)
Jan 27, 2014
4.987
4.987
4.869
4.888
36,745
-0.08(-1.58%)
Jan 24, 2014
5.183
5.183
4.849
4.967
121,022
-0.23(-4.36%)
Jan 23, 2014
5.262
5.262
5.164
5.193
27,170
-0.07(-1.31%)
Jan 22, 2014
5.262
5.272
5.213
5.262
25,421
+0.03(+0.66%)
Jan 21, 2014
5.233
5.272
5.154
5.228
47,612
+0.03(+0.66%)
Jan 17, 2014
5.105
5.193
5.193
5.193
120,276
+0.08(+1.64%)
Jan 16, 2014
5.105
5.110
4.993
5.110
32,238
+0.04(+0.87%)
Jan 15, 2014
5.046
5.085
4.967
5.065
31,327
+0.02(+0.39%)
Jan 14, 2014
5.115
5.115
5.026
5.046
29,289
-0.04(-0.77%)
Jan 13, 2014
5.026
5.105
4.977
5.085
42,992
+0.08(+1.57%)
Jan 10, 2014
5.046
5.046
4.918
5.006
44,748
-0.01(-0.24%)
Jan 09, 2014
4.987
5.115
4.869
5.018
45,617
+0.09(+1.84%)
Jan 08, 2014
5.174
5.183
4.869
4.928
102,105
-0.09(-1.76%)
Jan 07, 2014
5.203
5.478
4.918
5.016
172,926
-0.12(-2.30%)
Jan 06, 2014
5.046
5.213
5.016
5.134
48,739
+0.12(+2.35%)
Jan 03, 2014
5.223
5.233
4.977
5.016
49,312
-0.19(-3.59%)
Jan 02, 2014
5.036
5.213
5.016
5.203
73,234
+0.20(+3.93%)
Dec 31, 2013
5.095
5.006
5.006
5.006
156,166
-0.12(-2.30%)
Dec 30, 2013
5.223
5.321
5.124
5.124
115,639
-0.06(-1.14%)
Dec 27, 2013
5.203
5.233
5.095
5.183
55,186
+0.01(+0.19%)
Dec 26, 2013
5.144
5.174
4.967
5.174
42,434
+0.05(+0.96%)
Dec 24, 2013
5.075
5.233
4.997
5.124
37,196
+0.01(+0.19%)
Dec 23, 2013
4.898
5.164
4.829
5.115
77,485
+0.19(+3.79%)
Dec 20, 2013
4.918
5.036
4.918
4.928
66,288
-0.02(-0.40%)
Dec 19, 2013
5.124
5.164
4.928
4.947
37,401
-0.20(-3.82%)
Dec 18, 2013
5.164
5.174
5.115
5.144
51,466
+0.03(+0.58%)
Dec 17, 2013
4.987
5.164
4.898
5.115
109,575
+0.16(+3.17%)
Dec 16, 2013
4.829
5.016
4.829
4.957
111,868
+0.11(+2.23%)
Dec 13, 2013
4.711
4.918
4.701
4.849
130,825
+0.14(+2.92%)
Dec 12, 2013
4.485
4.760
4.426
4.711
155,821
+0.28(+6.21%)
Dec 11, 2013
4.603
4.613
4.426
4.436
128,077
-0.16(-3.43%)
Dec 10, 2013
4.770
4.808
4.583
4.593
79,846
-0.18(-3.71%)
Dec 09, 2013
4.869
4.898
4.770
4.770
42,855
-0.06(-1.22%)
Dec 06, 2013
4.908
4.918
4.822
4.829
0
-0.01(-0.20%)
Dec 05, 2013
4.878
4.918
4.839
4.839
0
-0.03(-0.71%)
Dec 04, 2013
4.908
4.918
4.859
4.874
0
-0.01(-0.20%)
Dec 03, 2013
4.888
4.918
4.859
4.883
0
+0.00(+0.10%)
Dec 02, 2013
4.918
4.918
4.819
4.878
0
-0.01(-0.20%)
Nov 29, 2013
4.859
4.918
4.819
4.888
0
+0.03(+0.71%)
Nov 27, 2013
4.790
4.918
4.782
4.854
0
+0.06(+1.34%)
Nov 26, 2013
4.898
4.918
4.770
4.790
0
-0.11(-2.22%)
Nov 25, 2013
5.026
5.105
4.829
4.898
0
-0.13(-2.54%)
Nov 22, 2013
5.065
5.115
5.026
5.026
0
+0.00(+0.00%)
Nov 21, 2013
5.036
5.115
5.026
5.026
0
+0.03(+0.59%)
Nov 20, 2013
5.016
5.095
4.997
4.997
0
+0.00(+0.00%)
Nov 19, 2013
5.036
5.115
4.997
4.997
0
-0.00(-0.10%)
Nov 18, 2013
5.105
5.115
4.997
5.001
0
-0.08(-1.63%)
Nov 15, 2013
5.036
5.114
5.027
5.085
0
+0.10(+1.96%)
Nov 14, 2013
5.016
5.114
4.987
4.987
0
-0.02(-0.39%)
Nov 12, 2013
5.006
5.065
4.987
5.006
0
-0.01(-0.20%)
Nov 11, 2013
5.075
5.115
4.967
5.016
0
-0.03(-0.58%)
Nov 08, 2013
4.957
5.134
4.947
5.046
0
+0.06(+1.18%)
Nov 07, 2013
5.124
5.144
4.987
4.987
0
-0.12(-2.31%)
Nov 06, 2013
5.164
5.164
5.075
5.105
0
-0.02(-0.38%)
Nov 05, 2013
4.967
5.154
4.947
5.124
0
+0.17(+3.37%)
Nov 04, 2013
5.105
5.105
4.947
4.957
0
-0.15(-2.89%)
Nov 01, 2013
5.282
5.282
5.065
5.105
0
-0.15(-2.81%)
Oct 31, 2013
5.301
5.400
5.233
5.252
0
-0.04(-0.74%)
Oct 30, 2013
5.390
5.429
5.233
5.292
0
-0.07(-1.28%)
Oct 29, 2013
5.400
5.469
5.360
5.360
0
-0.01(-0.18%)
Oct 28, 2013
5.400
5.410
5.370
5.370
0
-0.03(-0.55%)
Oct 25, 2013
5.469
5.488
5.390
5.400
0
-0.08(-1.44%)
Oct 24, 2013
5.547
5.547
5.451
5.478
0
-0.05(-0.89%)
Oct 23, 2013
5.449
5.587
5.449
5.528
0
+0.06(+1.08%)
Oct 22, 2013
5.636
5.636
5.459
5.469
0
-0.17(-2.97%)
Oct 21, 2013
5.596
5.685
5.557
5.636
0
+0.04(+0.70%)
Oct 18, 2013
5.675
5.695
5.567
5.596
41,581
-0.02(-0.35%)
Oct 17, 2013
5.557
5.656
5.557
5.616
0
+0.08(+1.42%)
Oct 16, 2013
5.587
5.606
5.498
5.537
0
-0.05(-0.88%)
Oct 15, 2013
5.616
5.745
5.528
5.587
0
+0.00(+0.00%)
Oct 14, 2013
5.459
5.656
5.459
5.587
0
+0.10(+1.79%)
Oct 11, 2013
5.341
5.498
5.321
5.488
0
+0.15(+2.76%)
Oct 10, 2013
5.341
5.449
5.321
5.341
0
+0.02(+0.37%)
Oct 09, 2013
5.429
5.469
5.311
5.321
0
-0.13(-2.35%)
Oct 08, 2013
5.724
5.783
5.410
5.449
0
-0.31(-5.46%)
Oct 07, 2013
5.656
5.803
5.656
5.764
0
+0.02(+0.34%)
Oct 04, 2013
5.724
5.833
5.705
5.744
0
-0.01(-0.17%)
Oct 03, 2013
5.803
5.862
5.754
5.754
0
-0.02(-0.34%)
Oct 02, 2013
5.724
5.823
5.724
5.774
0
+0.06(+1.03%)
Oct 01, 2013
5.705
5.842
5.705
5.715
0
-0.06(-1.02%)
Sep 27, 2013
5.715
5.812
5.705
5.774
0
+0.02(+0.34%)
Sep 26, 2013
5.882
5.882
5.754
5.754
0
-0.08(-1.35%)
Sep 25, 2013
5.901
5.901
5.813
5.833
0
-0.06(-1.00%)
Sep 24, 2013
5.833
5.901
5.793
5.892
0
+0.11(+1.87%)
Sep 23, 2013
5.715
5.882
5.715
5.783
0
+0.06(+1.03%)
Sep 20, 2013
5.901
5.951
5.715
5.724
0
-0.20(-3.32%)
Sep 19, 2013
5.958
5.970
5.911
5.921
0
-0.03(-0.50%)
Sep 18, 2013
5.901
5.970
5.901
5.951
0
+0.04(+0.67%)
Sep 17, 2013
5.882
5.990
5.882
5.911
0
+0.05(+0.84%)
Sep 16, 2013
5.990
6.108
5.852
5.862
0
-0.13(-2.21%)
Sep 13, 2013
6.019
6.069
5.970
5.995
0
-0.06(-1.06%)
Sep 12, 2013
6.078
6.128
6.042
6.059
0
+0.05(+0.82%)
Sep 11, 2013
6.236
6.236
5.971
6.010
0
-0.25(-3.93%)
Sep 10, 2013
6.295
6.344
6.236
6.255
0
+0.00(+0.00%)
Sep 09, 2013
6.078
6.423
6.078
6.255
0
+0.20(+3.25%)
Sep 06, 2013
6.000
6.147
6.000
6.059
0
+0.06(+0.98%)
Sep 05, 2013
5.951
6.069
5.951
6.000
0
+0.04(+0.66%)
Sep 04, 2013
5.970
6.078
5.951
5.960
0
-0.01(-0.16%)
Sep 03, 2013
6.098
6.098
5.960
5.970
0
-0.07(-1.14%)
Aug 30, 2013
6.078
6.118
6.029
6.039
0
-0.03(-0.49%)
Aug 29, 2013
5.951
6.088
5.951
6.069
0
+0.12(+1.98%)
Aug 28, 2013
5.990
6.039
5.951
5.951
0
-0.03(-0.49%)
Aug 27, 2013
6.147
6.226
5.951
5.980
0
-0.21(-3.34%)
Aug 26, 2013
6.187
6.323
6.147
6.187
0
+0.00(+0.00%)
Aug 23, 2013
6.216
6.255
6.187
6.187
0
-0.03(-0.47%)
Aug 22, 2013
6.236
6.285
6.147
6.216
0
+0.00(+0.00%)
Aug 21, 2013
6.295
6.354
6.216
6.216
0
-0.07(-1.10%)
Aug 20, 2013
6.206
6.393
6.206
6.285
0
+0.04(+0.63%)
Aug 19, 2013
6.374
6.374
6.207
6.246
0
-0.10(-1.62%)
Aug 16, 2013
6.315
6.393
6.315
6.348
0
+0.01(+0.23%)
Aug 15, 2013
6.462
6.462
6.305
6.334
45,890
-0.10(-1.53%)
Aug 14, 2013
6.511
6.511
6.393
6.433
0
-0.05(-0.76%)
Aug 13, 2013
6.501
6.521
6.295
6.482
65,997
+0.01(+0.15%)
Aug 12, 2013
6.334
6.472
6.334
6.472
22,079
+0.13(+2.02%)
Aug 09, 2013
6.324
6.442
6.324
6.344
31,880
+0.02(+0.31%)
Aug 08, 2013
6.305
6.344
6.118
6.324
53,946
+0.03(+0.47%)
Aug 07, 2013
6.442
6.492
6.236
6.295
46,646
-0.12(-1.84%)
Aug 06, 2013
6.393
6.492
6.344
6.413
38,965
-0.05(-0.76%)
Aug 05, 2013
6.639
6.639
6.442
6.462
68,865
-0.13(-1.94%)
Aug 02, 2013
6.639
6.678
6.590
6.590
49,865
+0.01(+0.15%)
Aug 01, 2013
6.718
6.757
6.541
6.580
72,287
-0.13(-1.91%)
Jul 31, 2013
6.787
6.787
6.649
6.708
0
-0.02(-0.29%)
Jul 30, 2013
6.698
6.787
6.614
6.728
0
+0.06(+0.89%)
Jul 29, 2013
6.649
6.688
6.600
6.669
0
-0.02(-0.29%)
Jul 26, 2013
6.688
6.737
6.573
6.688
0
+0.00(+0.00%)
Jul 25, 2013
6.590
6.747
6.590
6.688
0
+0.05(+0.74%)
Jul 24, 2013
6.787
6.846
6.590
6.639
0
-0.13(-1.89%)
Jul 23, 2013
6.659
6.787
6.569
6.767
0
+0.08(+1.18%)
Jul 22, 2013
6.590
6.747
6.551
6.688
0
+0.19(+2.87%)
Jul 19, 2013
6.226
6.590
6.226
6.501
0
+0.30(+4.75%)
Jul 18, 2013
6.177
6.216
6.157
6.206
0
+0.03(+0.48%)
Jul 17, 2013
6.167
6.187
6.029
6.177
31,373
+0.06(+0.96%)
Jul 16, 2013
6.147
6.157
6.039
6.118
0
+0.01(+0.16%)
Jul 15, 2013
6.019
6.145
6.019
6.108
0
+0.09(+1.47%)
Jul 12, 2013
6.030
6.098
6.010
6.019
0
-0.07(-1.13%)
Jul 11, 2013
6.177
6.177
6.039
6.088
0
+0.01(+0.16%)
Jul 10, 2013
6.169
6.206
6.030
6.078
0
-0.04(-0.64%)
Jul 09, 2013
5.951
6.216
5.951
6.118
0
+0.14(+2.30%)
Jul 08, 2013
6.246
6.246
5.951
5.980
0
-0.24(-3.80%)
Jul 05, 2013
6.078
6.232
6.069
6.216
0
+0.18(+2.93%)
Jul 03, 2013
6.128
6.128
5.990
6.039
0
-0.10(-1.60%)
Jul 02, 2013
6.000
6.177
5.960
6.137
0
+0.18(+2.97%)
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.