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
U.S. Auto Parts Netw
(NQ:
PRTS
)
1.190
+0.130 (+12.26%)
Streaming Delayed Price
Updated: 4:00 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 30, 2017
3.210
3.330
3.150
3.230
289,813
+0.03(+0.94%)
Jun 29, 2017
3.360
3.370
3.150
3.200
602,705
-0.15(-4.48%)
Jun 28, 2017
3.230
3.370
3.230
3.350
188,675
+0.12(+3.72%)
Jun 27, 2017
3.230
3.300
3.200
3.230
134,902
-0.02(-0.62%)
Jun 26, 2017
3.200
3.300
3.190
3.250
286,750
+0.02(+0.62%)
Jun 23, 2017
3.220
3.230
3.220
3.230
99,078
+0.01(+0.31%)
Jun 22, 2017
3.160
3.240
3.150
3.220
67,542
+0.06(+1.90%)
Jun 21, 2017
3.160
3.210
3.130
3.160
62,457
+0.02(+0.64%)
Jun 20, 2017
3.150
3.230
3.100
3.140
739,324
-0.02(-0.63%)
Jun 19, 2017
3.140
3.220
3.130
3.160
205,152
+0.06(+1.94%)
Jun 16, 2017
3.220
3.250
3.090
3.100
919,058
-0.11(-3.43%)
Jun 15, 2017
3.200
3.290
3.190
3.210
130,745
+0.01(+0.31%)
Jun 14, 2017
3.250
3.260
3.160
3.200
222,782
-0.03(-0.93%)
Jun 13, 2017
3.230
3.260
3.150
3.230
150,997
+0.00(+0.00%)
Jun 12, 2017
3.220
3.300
3.170
3.230
931,646
-0.02(-0.62%)
Jun 09, 2017
3.210
3.300
3.210
3.250
141,655
+0.04(+1.25%)
Jun 08, 2017
3.190
3.300
3.140
3.210
229,522
+0.04(+1.26%)
Jun 07, 2017
3.080
3.210
3.080
3.170
95,385
+0.10(+3.26%)
Jun 06, 2017
3.100
3.160
3.060
3.070
78,446
-0.04(-1.29%)
Jun 05, 2017
3.180
3.260
3.090
3.110
230,224
-0.05(-1.58%)
Jun 02, 2017
3.100
3.190
3.080
3.160
100,807
+0.06(+1.94%)
Jun 01, 2017
3.070
3.150
3.050
3.100
214,030
+0.04(+1.31%)
May 31, 2017
3.130
3.160
3.030
3.060
112,545
-0.06(-1.92%)
May 30, 2017
3.170
3.210
3.100
3.120
81,752
-0.05(-1.58%)
May 26, 2017
3.210
3.210
3.130
3.170
172,485
-0.06(-1.86%)
May 25, 2017
3.200
3.250
3.140
3.230
459,667
+0.05(+1.57%)
May 24, 2017
3.120
3.220
3.090
3.180
282,277
+0.06(+1.92%)
May 23, 2017
3.070
3.155
3.050
3.120
781,755
+0.03(+0.97%)
May 22, 2017
3.200
3.200
3.010
3.090
670,225
-0.11(-3.44%)
May 19, 2017
3.240
3.290
3.180
3.200
122,726
-0.04(-1.23%)
May 18, 2017
3.250
3.280
3.200
3.240
199,069
+0.03(+0.93%)
May 17, 2017
3.230
3.290
3.170
3.210
219,328
-0.04(-1.38%)
May 16, 2017
3.110
3.260
3.110
3.255
707,450
+0.15(+4.66%)
May 15, 2017
3.630
3.630
2.850
3.110
1,232,133
-0.76(-19.64%)
May 12, 2017
3.900
3.970
3.820
3.870
312,936
-0.06(-1.53%)
May 11, 2017
3.800
4.000
3.575
3.930
93,491
-0.16(-3.91%)
May 10, 2017
4.000
4.130
3.850
4.090
116,844
+0.19(+4.87%)
May 09, 2017
3.476
3.990
3.476
3.900
108,450
+0.29(+8.03%)
May 08, 2017
3.800
3.830
3.460
3.610
71,741
-0.17(-4.50%)
May 05, 2017
3.680
3.800
3.630
3.780
221,836
+0.10(+2.72%)
May 04, 2017
3.660
3.690
3.530
3.680
224,655
+0.04(+1.10%)
May 03, 2017
3.640
3.680
3.596
3.640
10,644
-0.01(-0.27%)
May 02, 2017
3.630
3.650
3.590
3.650
15,244
+0.02(+0.55%)
May 01, 2017
3.630
3.680
3.600
3.630
126,067
+0.00(+0.00%)
Apr 28, 2017
3.610
3.639
3.540
3.630
120,685
+0.00(+0.00%)
Apr 27, 2017
3.570
3.680
3.510
3.630
117,689
+0.04(+1.11%)
Apr 26, 2017
3.650
3.650
3.520
3.590
28,502
-0.07(-1.91%)
Apr 25, 2017
3.680
3.680
3.540
3.660
38,461
+0.07(+1.95%)
Apr 24, 2017
3.650
3.680
3.430
3.590
292,056
-0.02(-0.55%)
Apr 21, 2017
3.600
3.651
3.515
3.610
12,985
+0.01(+0.28%)
Apr 20, 2017
3.650
3.690
3.550
3.600
33,931
-0.06(-1.64%)
Apr 19, 2017
3.730
3.730
3.400
3.660
150,083
-0.04(-1.08%)
Apr 18, 2017
3.608
3.750
3.608
3.700
176,193
+0.08(+2.21%)
Apr 17, 2017
3.620
3.728
3.520
3.620
393,281
+0.00(+0.00%)
Apr 13, 2017
3.450
3.730
3.450
3.620
105,815
+0.16(+4.62%)
Apr 12, 2017
3.450
3.470
3.400
3.460
18,858
-0.01(-0.29%)
Apr 11, 2017
3.320
3.480
3.260
3.470
58,890
+0.16(+4.83%)
Apr 10, 2017
3.330
3.340
3.270
3.310
23,580
+0.00(+0.00%)
Apr 07, 2017
3.310
3.320
3.270
3.310
2,936
-0.01(-0.30%)
Apr 06, 2017
3.300
3.330
3.260
3.320
19,022
+0.02(+0.61%)
Apr 05, 2017
3.270
3.330
3.240
3.300
40,016
+0.09(+2.80%)
Apr 04, 2017
3.260
3.280
3.150
3.210
14,620
+0.00(+0.00%)
Apr 03, 2017
3.340
3.340
3.190
3.210
33,088
-0.14(-4.18%)
Mar 31, 2017
3.310
3.350
3.290
3.350
34,863
+0.01(+0.30%)
Mar 30, 2017
3.250
3.370
3.250
3.340
10,680
+0.08(+2.45%)
Mar 29, 2017
3.220
3.310
3.220
3.260
4,157
+0.02(+0.62%)
Mar 28, 2017
3.240
3.350
3.240
3.240
11,337
-0.03(-0.92%)
Mar 27, 2017
3.140
3.280
3.140
3.270
32,629
+0.01(+0.31%)
Mar 24, 2017
3.320
3.350
3.230
3.260
32,744
-0.05(-1.51%)
Mar 23, 2017
3.290
3.320
3.200
3.310
16,654
+0.04(+1.22%)
Mar 22, 2017
3.250
3.290
3.150
3.270
17,016
+0.00(+0.00%)
Mar 21, 2017
3.300
3.360
3.195
3.270
22,697
-0.04(-1.21%)
Mar 20, 2017
3.310
3.360
3.310
3.310
9,469
-0.01(-0.30%)
Mar 17, 2017
3.330
3.330
3.260
3.320
7,856
+0.03(+0.91%)
Mar 16, 2017
3.220
3.360
3.220
3.290
62,189
+0.08(+2.49%)
Mar 15, 2017
3.180
3.280
3.150
3.210
77,879
-0.02(-0.62%)
Mar 14, 2017
3.070
3.230
3.070
3.230
61,909
+0.14(+4.53%)
Mar 13, 2017
3.102
3.200
3.060
3.090
35,483
-0.01(-0.32%)
Mar 10, 2017
3.120
3.200
3.070
3.100
55,877
-0.01(-0.32%)
Mar 09, 2017
3.170
3.240
3.110
3.110
107,388
-0.11(-3.42%)
Mar 08, 2017
3.170
3.300
3.170
3.220
28,260
-0.01(-0.31%)
Mar 07, 2017
3.250
3.390
3.080
3.230
152,243
-0.09(-2.71%)
Mar 06, 2017
3.350
3.384
3.150
3.320
130,562
-0.03(-0.90%)
Mar 03, 2017
3.370
3.410
3.240
3.350
75,848
-0.05(-1.47%)
Mar 02, 2017
3.400
3.440
3.350
3.400
12,625
-0.03(-0.87%)
Mar 01, 2017
3.450
3.580
3.420
3.430
26,153
-0.02(-0.58%)
Feb 28, 2017
3.440
3.550
3.211
3.450
129,559
-0.02(-0.58%)
Feb 27, 2017
3.300
3.540
3.220
3.470
64,245
+0.15(+4.52%)
Feb 24, 2017
3.430
3.520
3.300
3.320
41,635
-0.10(-2.92%)
Feb 23, 2017
3.380
3.520
3.380
3.420
52,892
+0.05(+1.48%)
Feb 22, 2017
3.300
3.455
3.290
3.370
69,503
+0.09(+2.74%)
Feb 21, 2017
3.200
3.350
3.200
3.280
51,279
+0.07(+2.18%)
Feb 17, 2017
3.210
3.210
3.210
0
-0.08(-2.43%)
Feb 16, 2017
3.270
3.310
3.230
3.290
81,910
+0.02(+0.61%)
Feb 15, 2017
3.260
3.440
3.220
3.270
80,263
-0.02(-0.58%)
Feb 14, 2017
3.280
3.350
3.220
3.289
587,092
-0.06(-1.82%)
Feb 13, 2017
3.370
3.460
3.294
3.350
40,433
-0.02(-0.60%)
Feb 10, 2017
3.440
3.490
3.310
3.370
36,513
-0.07(-2.03%)
Feb 09, 2017
3.292
3.530
3.290
3.440
151,025
+0.14(+4.24%)
Feb 08, 2017
3.390
3.455
3.281
3.300
46,254
-0.07(-2.08%)
Feb 07, 2017
3.340
3.370
3.320
3.370
28,669
+0.07(+2.12%)
Feb 06, 2017
3.380
3.399
3.300
3.300
28,852
-0.07(-2.08%)
Feb 03, 2017
3.370
3.410
3.360
3.370
15,704
+0.01(+0.30%)
Feb 02, 2017
3.360
3.520
3.310
3.360
32,877
+0.00(+0.00%)
Feb 01, 2017
3.400
3.550
3.330
3.360
45,469
-0.03(-0.88%)
Jan 31, 2017
3.320
3.450
3.320
3.390
102,724
+0.07(+2.11%)
Jan 30, 2017
3.320
3.331
3.300
3.320
26,311
-0.02(-0.60%)
Jan 27, 2017
3.430
3.440
3.340
3.340
32,864
+0.02(+0.60%)
Jan 26, 2017
3.400
3.420
3.320
3.320
79,564
-0.08(-2.35%)
Jan 25, 2017
3.420
3.450
3.400
3.400
32,086
-0.04(-1.16%)
Jan 24, 2017
3.600
3.605
3.420
3.440
96,821
-0.15(-4.18%)
Jan 23, 2017
3.700
3.735
3.580
3.590
72,406
-0.07(-1.91%)
Jan 20, 2017
3.595
3.740
3.583
3.660
148,602
+0.05(+1.39%)
Jan 19, 2017
3.590
3.610
3.510
3.610
192,379
+0.00(+0.00%)
Jan 18, 2017
3.550
3.620
3.542
3.610
227,224
+0.06(+1.69%)
Jan 17, 2017
3.580
3.600
3.520
3.550
68,364
-0.05(-1.39%)
Jan 13, 2017
3.600
3.600
3.600
0
+0.00(+0.00%)
Jan 12, 2017
3.550
3.614
3.550
3.600
25,720
+0.03(+0.84%)
Jan 11, 2017
3.550
3.620
3.550
3.570
15,766
-0.01(-0.28%)
Jan 10, 2017
3.577
3.600
3.550
3.580
13,290
+0.03(+0.85%)
Jan 09, 2017
3.560
3.580
3.540
3.550
64,309
-0.01(-0.28%)
Jan 06, 2017
3.600
3.608
3.560
3.560
19,091
-0.04(-1.11%)
Jan 05, 2017
3.520
3.679
3.520
3.600
39,380
+0.05(+1.41%)
Jan 04, 2017
3.500
3.580
3.484
3.550
59,726
+0.07(+2.01%)
Jan 03, 2017
3.580
3.580
3.470
3.480
64,509
-0.04(-1.14%)
Dec 30, 2016
3.520
3.520
3.520
0
-0.10(-2.76%)
Dec 29, 2016
3.490
3.660
3.370
3.620
142,698
+0.13(+3.72%)
Dec 28, 2016
3.525
3.550
3.490
3.490
19,738
-0.05(-1.41%)
Dec 27, 2016
3.430
3.580
3.430
3.540
38,791
+0.09(+2.61%)
Dec 23, 2016
3.450
3.450
3.450
0
+0.05(+1.47%)
Dec 22, 2016
3.410
3.430
3.400
3.400
34,335
-0.01(-0.29%)
Dec 21, 2016
3.500
3.500
3.380
3.410
100,939
+0.01(+0.29%)
Dec 20, 2016
3.400
3.420
3.370
3.400
55,302
+0.00(+0.00%)
Dec 19, 2016
3.400
3.425
3.380
3.400
36,767
+0.00(+0.00%)
Dec 16, 2016
3.450
3.450
3.390
3.400
36,536
-0.01(-0.29%)
Dec 15, 2016
3.400
3.420
3.340
3.410
85,968
+0.04(+1.19%)
Dec 14, 2016
3.460
3.463
3.361
3.370
172,254
-0.10(-2.88%)
Dec 13, 2016
3.460
3.530
3.440
3.470
95,577
+0.02(+0.58%)
Dec 12, 2016
3.350
3.450
3.300
3.450
96,610
+0.12(+3.60%)
Dec 09, 2016
3.270
3.360
3.250
3.330
106,464
+0.09(+2.78%)
Dec 08, 2016
3.200
3.270
3.200
3.240
66,171
+0.05(+1.57%)
Dec 07, 2016
3.100
3.210
3.042
3.190
136,383
+0.10(+3.24%)
Dec 06, 2016
2.940
3.120
2.910
3.090
129,836
+0.14(+4.75%)
Dec 05, 2016
2.890
2.980
2.880
2.950
38,331
+0.08(+2.79%)
Dec 02, 2016
2.820
2.900
2.820
2.870
34,113
+0.04(+1.41%)
Dec 01, 2016
2.850
2.965
2.810
2.830
58,717
-0.02(-0.70%)
Nov 30, 2016
2.850
2.920
2.817
2.850
98,463
-0.01(-0.35%)
Nov 29, 2016
2.820
2.920
2.820
2.860
133,199
+0.02(+0.70%)
Nov 28, 2016
2.810
2.950
2.800
2.840
141,644
+0.03(+1.07%)
Nov 25, 2016
2.850
2.860
2.800
2.810
66,407
-0.04(-1.40%)
Nov 23, 2016
2.850
2.850
2.850
0
-0.05(-1.72%)
Nov 22, 2016
2.850
2.912
2.850
2.900
182,877
+0.05(+1.75%)
Nov 21, 2016
2.930
2.930
2.800
2.850
58,642
-0.09(-3.06%)
Nov 18, 2016
2.900
3.030
2.890
2.940
54,950
+0.00(+0.00%)
Nov 17, 2016
2.950
3.065
2.910
2.940
356,225
-0.06(-2.00%)
Nov 16, 2016
2.890
3.150
2.830
3.000
181,546
+0.25(+9.09%)
Nov 15, 2016
2.650
2.830
2.650
2.750
138,064
+0.10(+3.77%)
Nov 14, 2016
2.510
2.721
2.460
2.650
126,737
+0.10(+3.92%)
Nov 11, 2016
2.590
2.600
2.490
2.550
130,696
-0.04(-1.54%)
Nov 10, 2016
2.710
2.730
2.550
2.590
101,910
-0.15(-5.47%)
Nov 09, 2016
2.660
2.740
2.401
2.740
78,856
+0.00(+0.00%)
Nov 08, 2016
2.810
2.810
2.700
2.740
67,941
-0.10(-3.52%)
Nov 07, 2016
2.810
2.910
2.800
2.840
61,571
+0.04(+1.43%)
Nov 04, 2016
2.780
2.875
2.780
2.800
46,716
+0.00(+0.00%)
Nov 03, 2016
2.810
2.910
2.800
2.800
61,816
-0.02(-0.71%)
Nov 02, 2016
3.010
3.080
2.700
2.820
173,813
-0.24(-7.84%)
Nov 01, 2016
3.070
3.100
3.030
3.060
49,619
-0.01(-0.33%)
Oct 31, 2016
3.070
3.070
3.010
3.070
48,665
-0.01(-0.32%)
Oct 28, 2016
3.050
3.090
3.050
3.080
13,287
+0.03(+0.98%)
Oct 27, 2016
3.090
3.100
3.040
3.050
25,771
+0.01(+0.33%)
Oct 26, 2016
3.010
3.066
3.010
3.040
22,585
+0.02(+0.66%)
Oct 25, 2016
3.100
3.114
3.010
3.020
33,613
-0.10(-3.21%)
Oct 24, 2016
3.220
3.290
3.090
3.120
78,160
-0.03(-0.95%)
Oct 21, 2016
3.080
3.300
3.080
3.150
66,951
+0.04(+1.29%)
Oct 20, 2016
2.940
3.110
2.940
3.110
83,085
+0.18(+6.14%)
Oct 19, 2016
2.960
2.960
2.850
2.930
173,913
-0.06(-2.01%)
Oct 18, 2016
3.080
3.080
2.990
2.990
51,571
-0.02(-0.66%)
Oct 17, 2016
3.110
3.110
2.980
3.010
58,252
-0.10(-3.22%)
Oct 14, 2016
3.150
3.160
3.100
3.110
19,576
-0.02(-0.64%)
Oct 13, 2016
3.150
3.185
2.960
3.130
90,092
-0.02(-0.63%)
Oct 12, 2016
3.150
3.220
3.150
3.150
17,832
+0.01(+0.32%)
Oct 11, 2016
3.230
3.240
3.120
3.140
41,254
-0.09(-2.79%)
Oct 10, 2016
3.220
3.230
3.200
3.230
47,752
+0.01(+0.31%)
Oct 07, 2016
3.230
3.260
3.200
3.220
31,813
+0.01(+0.31%)
Oct 06, 2016
3.320
3.330
3.180
3.210
92,390
-0.12(-3.60%)
Oct 05, 2016
3.260
3.340
3.220
3.330
76,871
+0.10(+3.10%)
Oct 04, 2016
3.270
3.290
3.220
3.230
37,429
-0.03(-0.92%)
Oct 03, 2016
3.220
3.300
3.220
3.260
51,268
-0.03(-0.91%)
Sep 30, 2016
3.350
3.350
3.243
3.290
59,403
-0.07(-2.08%)
Sep 29, 2016
3.270
3.360
3.210
3.360
93,061
+0.12(+3.70%)
Sep 28, 2016
3.260
3.300
3.240
3.240
55,633
-0.05(-1.52%)
Sep 27, 2016
3.250
3.310
3.239
3.290
24,827
+0.04(+1.23%)
Sep 26, 2016
3.350
3.350
3.250
3.250
50,639
-0.11(-3.27%)
Sep 23, 2016
3.310
3.400
3.290
3.360
73,583
+0.00(+0.00%)
Sep 22, 2016
3.440
3.490
3.300
3.360
73,401
-0.06(-1.75%)
Sep 21, 2016
3.430
3.452
3.380
3.420
45,577
+0.04(+1.18%)
Sep 20, 2016
3.500
3.500
3.370
3.380
59,563
-0.08(-2.31%)
Sep 19, 2016
3.500
3.550
3.440
3.460
85,770
-0.05(-1.42%)
Sep 16, 2016
3.470
3.520
3.470
3.510
72,635
+0.06(+1.74%)
Sep 15, 2016
3.360
3.480
3.321
3.450
47,107
+0.07(+2.07%)
Sep 14, 2016
3.400
3.440
3.340
3.380
87,765
-0.02(-0.59%)
Sep 13, 2016
3.380
3.540
3.360
3.400
111,932
+0.03(+0.89%)
Sep 12, 2016
3.380
3.400
3.280
3.370
147,887
-0.03(-0.88%)
Sep 09, 2016
3.340
3.600
3.340
3.400
171,681
+0.00(+0.00%)
Sep 08, 2016
3.600
3.600
3.340
3.400
247,605
-0.21(-5.82%)
Sep 07, 2016
3.720
3.720
3.530
3.610
84,326
-0.09(-2.43%)
Sep 06, 2016
3.780
3.790
3.660
3.700
134,426
-0.03(-0.80%)
Sep 02, 2016
3.680
3.730
3.730
3.730
42,900
+0.06(+1.63%)
Sep 01, 2016
3.750
3.790
3.640
3.670
91,018
-0.07(-1.87%)
Aug 31, 2016
3.720
3.810
3.610
3.740
103,938
+0.04(+1.08%)
Aug 30, 2016
3.720
3.840
3.690
3.700
221,176
+0.05(+1.37%)
Aug 29, 2016
3.530
3.670
3.530
3.650
198,117
+0.17(+4.89%)
Aug 26, 2016
3.390
3.600
3.390
3.480
244,439
+0.11(+3.26%)
Aug 25, 2016
3.510
3.510
3.275
3.370
241,382
-0.19(-5.34%)
Aug 24, 2016
3.630
3.645
3.370
3.560
144,479
-0.07(-1.93%)
Aug 23, 2016
3.690
3.750
3.610
3.630
355,215
-0.06(-1.63%)
Aug 22, 2016
4.220
4.240
3.500
3.690
908,489
-0.60(-13.99%)
Aug 19, 2016
4.210
4.350
4.210
4.290
115,057
+0.10(+2.39%)
Aug 18, 2016
4.180
4.200
4.100
4.190
79,589
+0.03(+0.72%)
Aug 17, 2016
4.180
4.220
3.980
4.160
118,001
-0.04(-0.95%)
Aug 16, 2016
3.990
4.240
3.950
4.200
281,544
+0.22(+5.53%)
Aug 15, 2016
4.050
4.070
3.880
3.980
199,315
-0.02(-0.50%)
Aug 12, 2016
3.950
4.100
3.920
4.000
101,099
+0.04(+1.01%)
Aug 11, 2016
3.940
4.050
3.870
3.960
100,837
+0.11(+2.86%)
Aug 10, 2016
3.940
3.960
3.750
3.850
188,430
-0.11(-2.78%)
Aug 09, 2016
3.900
4.098
3.670
3.960
137,310
+0.17(+4.49%)
Aug 08, 2016
3.830
3.900
3.750
3.790
123,265
-0.04(-1.04%)
Aug 05, 2016
3.830
3.980
3.790
3.830
64,558
+0.03(+0.79%)
Aug 04, 2016
3.810
3.926
3.750
3.800
76,170
+0.01(+0.26%)
Aug 03, 2016
3.480
3.810
3.480
3.790
135,430
+0.31(+8.91%)
Aug 02, 2016
3.910
3.940
3.470
3.480
326,744
-0.47(-11.90%)
Aug 01, 2016
4.060
4.070
3.910
3.950
136,529
-0.14(-3.42%)
Jul 29, 2016
4.150
4.190
4.060
4.090
40,668
-0.06(-1.45%)
Jul 28, 2016
4.120
4.160
3.980
4.150
129,156
+0.00(+0.00%)
Jul 27, 2016
4.140
4.200
4.070
4.150
51,358
+0.00(+0.00%)
Jul 26, 2016
4.250
4.260
4.140
4.150
36,115
-0.08(-1.89%)
Jul 25, 2016
4.180
4.230
4.100
4.230
77,032
+0.02(+0.48%)
Jul 22, 2016
4.250
4.300
4.210
4.210
50,676
-0.01(-0.24%)
Jul 21, 2016
4.280
4.330
4.220
4.220
35,635
-0.06(-1.40%)
Jul 20, 2016
4.310
4.330
4.210
4.280
56,464
+0.03(+0.71%)
Jul 19, 2016
4.140
4.290
4.140
4.250
55,113
+0.08(+1.92%)
Jul 18, 2016
4.200
4.200
4.137
4.170
53,780
-0.02(-0.48%)
Jul 15, 2016
4.190
4.290
4.130
4.190
115,012
+0.00(+0.00%)
Jul 14, 2016
4.300
4.350
4.170
4.190
86,577
-0.10(-2.33%)
Jul 13, 2016
4.360
4.428
4.270
4.290
110,289
-0.07(-1.61%)
Jul 12, 2016
4.430
4.470
4.350
4.360
169,933
-0.07(-1.58%)
Jul 11, 2016
4.200
4.490
4.181
4.430
297,329
+0.26(+6.24%)
Jul 08, 2016
3.990
4.200
4.000
4.170
149,972
+0.17(+4.25%)
Jul 07, 2016
3.960
4.000
3.891
4.000
64,371
-0.12(-2.91%)
Jul 05, 2016
4.040
4.200
4.000
4.120
165,008
+0.14(+3.52%)
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.