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
Gladstone Cap Corp
(NQ:
GLAD
)
21.43
+0.19 (+0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
4.003
4.055
3.999
4.035
609,936
+0.04(+1.00%)
Jun 27, 2014
4.003
4.035
3.979
3.995
8,677,704
-0.02(-0.40%)
Jun 26, 2014
3.919
4.051
3.919
4.011
831,728
+0.10(+2.46%)
Jun 25, 2014
3.895
3.927
3.887
3.915
579,985
+0.00(+0.10%)
Jun 24, 2014
3.919
3.971
3.899
3.911
499,914
+0.00(+0.00%)
Jun 23, 2014
3.899
3.999
3.891
3.911
481,017
+0.02(+0.41%)
Jun 20, 2014
3.951
3.951
3.891
3.895
778,971
-0.03(-0.72%)
Jun 19, 2014
3.943
3.959
3.915
3.923
280,348
-0.01(-0.31%)
Jun 18, 2014
3.995
3.995
3.919
3.935
300,594
-0.04(-1.01%)
Jun 17, 2014
3.943
4.031
3.939
3.975
330,722
+0.04(+1.02%)
Jun 16, 2014
3.923
3.975
3.911
3.935
295,872
+0.02(+0.61%)
Jun 13, 2014
3.975
3.975
3.895
3.911
331,907
-0.01(-0.20%)
Jun 12, 2014
3.907
3.927
3.879
3.919
242,733
+0.00(+0.00%)
Jun 11, 2014
3.903
3.935
3.895
3.919
228,250
+0.00(+0.10%)
Jun 10, 2014
3.919
3.939
3.899
3.915
329,667
+0.01(+0.31%)
Jun 06, 2014
3.951
3.951
3.887
3.903
547,639
-0.03(-0.81%)
Jun 05, 2014
3.951
3.951
3.875
3.935
353,008
+0.02(+0.51%)
Jun 04, 2014
3.959
3.975
3.891
3.915
405,677
-0.04(-1.11%)
Jun 03, 2014
3.943
3.971
3.911
3.959
363,229
+0.00(+0.00%)
Jun 02, 2014
3.963
4.015
3.943
3.959
431,642
+0.00(+0.00%)
May 30, 2014
3.943
3.963
3.923
3.959
386,969
+0.05(+1.22%)
May 29, 2014
3.919
3.971
3.903
3.911
387,800
+0.01(+0.31%)
May 28, 2014
3.899
3.911
3.867
3.899
240,724
-0.02(-0.41%)
May 27, 2014
3.919
3.919
3.875
3.915
357,650
+0.02(+0.51%)
May 23, 2014
3.871
3.895
3.895
3.895
239,029
+0.01(+0.31%)
May 22, 2014
3.863
3.891
3.843
3.883
136,980
+0.02(+0.52%)
May 21, 2014
3.867
3.931
3.847
3.863
223,415
-0.02(-0.61%)
May 20, 2014
3.863
3.903
3.847
3.887
312,375
+0.00(+0.10%)
May 19, 2014
3.823
3.883
3.812
3.883
313,021
+0.04(+1.04%)
May 16, 2014
3.835
3.843
3.788
3.843
201,046
+0.03(+0.84%)
May 15, 2014
3.800
3.831
3.772
3.812
211,340
+0.01(+0.31%)
May 14, 2014
3.823
3.843
3.780
3.800
304,852
-0.02(-0.41%)
May 13, 2014
3.859
3.865
3.815
3.815
221,004
-0.04(-1.03%)
May 12, 2014
3.823
3.895
3.812
3.855
401,183
+0.06(+1.67%)
May 09, 2014
3.725
3.792
3.725
3.792
189,248
+0.06(+1.70%)
May 08, 2014
3.784
3.813
3.725
3.728
272,109
-0.05(-1.26%)
May 07, 2014
3.776
3.799
3.721
3.776
380,856
+0.02(+0.53%)
May 06, 2014
3.800
3.839
3.756
3.756
335,900
-0.05(-1.25%)
May 05, 2014
3.756
3.835
3.748
3.804
441,600
+0.02(+0.52%)
May 02, 2014
3.748
3.804
3.728
3.784
296,710
+0.05(+1.27%)
May 01, 2014
3.859
3.859
3.725
3.736
744,441
-0.09(-2.27%)
Apr 30, 2014
3.815
3.859
3.776
3.823
387,387
-0.00(-0.10%)
Apr 29, 2014
3.859
3.879
3.796
3.827
388,130
+0.00(+0.00%)
Apr 28, 2014
3.887
3.930
3.815
3.827
372,813
-0.06(-1.53%)
Apr 25, 2014
3.887
3.906
3.879
3.887
296,427
-0.01(-0.20%)
Apr 24, 2014
3.926
3.926
3.875
3.895
187,473
+0.00(+0.00%)
Apr 23, 2014
3.895
3.958
3.891
3.895
306,331
-0.02(-0.40%)
Apr 22, 2014
3.895
3.934
3.867
3.910
429,910
+0.03(+0.82%)
Apr 21, 2014
3.895
3.910
3.859
3.879
218,986
-0.00(-0.10%)
Apr 17, 2014
3.879
3.883
3.883
3.883
201,828
+0.01(+0.20%)
Apr 16, 2014
3.796
3.875
3.784
3.875
270,569
+0.08(+2.19%)
Apr 15, 2014
3.792
3.819
3.741
3.792
284,064
+0.02(+0.52%)
Apr 14, 2014
3.776
3.806
3.749
3.772
259,851
+0.02(+0.52%)
Apr 11, 2014
3.756
3.788
3.749
3.752
355,798
-0.03(-0.73%)
Apr 10, 2014
3.866
3.866
3.768
3.780
544,130
-0.08(-2.03%)
Apr 09, 2014
3.827
3.866
3.820
3.858
360,868
+0.03(+0.82%)
Apr 08, 2014
3.827
3.870
3.800
3.827
361,250
+0.00(+0.10%)
Apr 07, 2014
3.851
3.874
3.811
3.823
429,474
-0.03(-0.81%)
Apr 04, 2014
3.929
3.929
3.855
3.855
368,317
-0.04(-1.01%)
Apr 03, 2014
3.902
4.008
3.854
3.894
315,558
-0.03(-0.70%)
Apr 02, 2014
3.933
3.949
3.906
3.921
321,678
-0.01(-0.30%)
Apr 01, 2014
3.957
3.976
3.904
3.933
325,968
-0.02(-0.60%)
Mar 31, 2014
3.925
3.961
3.851
3.957
754,747
+0.05(+1.41%)
Mar 28, 2014
3.851
3.917
3.849
3.902
801,269
+0.05(+1.43%)
Mar 27, 2014
3.804
3.858
3.804
3.847
480,521
+0.05(+1.24%)
Mar 26, 2014
3.874
3.882
3.800
3.800
482,717
-0.04(-1.12%)
Mar 25, 2014
3.815
3.857
3.813
3.843
167,522
+0.03(+0.82%)
Mar 24, 2014
3.800
3.862
3.796
3.811
261,041
+0.01(+0.21%)
Mar 21, 2014
3.866
3.874
3.789
3.804
821,439
-0.06(-1.52%)
Mar 20, 2014
3.827
3.866
3.807
3.862
268,575
+0.01(+0.31%)
Mar 19, 2014
3.823
3.855
3.792
3.851
381,657
+0.04(+1.03%)
Mar 18, 2014
3.811
3.855
3.788
3.811
522,992
+0.00(+0.00%)
Mar 17, 2014
3.843
3.866
3.807
3.811
158,272
-0.02(-0.41%)
Mar 14, 2014
3.839
3.855
3.807
3.827
212,860
-0.01(-0.20%)
Mar 13, 2014
3.902
3.906
3.819
3.835
340,571
-0.04(-1.01%)
Mar 12, 2014
3.827
3.878
3.814
3.874
302,058
+0.04(+1.12%)
Mar 11, 2014
3.874
3.878
3.804
3.831
230,577
-0.02(-0.61%)
Mar 10, 2014
3.808
3.866
3.781
3.855
341,396
+0.04(+1.02%)
Mar 07, 2014
3.862
3.862
3.808
3.816
242,921
-0.03(-0.81%)
Mar 06, 2014
3.812
3.851
3.800
3.847
337,152
+0.04(+0.92%)
Mar 05, 2014
3.886
3.905
3.800
3.812
374,519
-0.05(-1.31%)
Mar 04, 2014
3.925
3.940
3.855
3.862
554,298
-0.04(-1.10%)
Mar 03, 2014
3.886
3.976
3.878
3.905
360,949
+0.01(+0.30%)
Feb 28, 2014
3.909
3.909
3.870
3.894
178,950
+0.00(+0.10%)
Feb 27, 2014
3.859
3.894
3.835
3.890
209,844
+0.03(+0.81%)
Feb 26, 2014
3.874
3.909
3.843
3.859
240,160
+0.00(+0.10%)
Feb 25, 2014
3.948
3.948
3.839
3.855
288,465
-0.08(-1.98%)
Feb 24, 2014
3.979
3.979
3.886
3.933
538,622
+0.02(+0.40%)
Feb 21, 2014
3.890
3.933
3.890
3.917
343,779
+0.05(+1.41%)
Feb 20, 2014
3.843
3.878
3.835
3.862
181,447
+0.04(+1.02%)
Feb 19, 2014
3.898
3.913
3.824
3.824
427,668
-0.07(-1.90%)
Feb 18, 2014
3.882
3.900
3.862
3.898
360,423
+0.04(+1.11%)
Feb 14, 2014
3.866
3.855
3.855
3.855
360,995
+0.03(+0.82%)
Feb 13, 2014
3.762
3.824
3.762
3.824
240,463
+0.03(+0.71%)
Feb 12, 2014
3.765
3.808
3.742
3.796
238,499
+0.09(+2.40%)
Feb 11, 2014
3.676
3.731
3.676
3.707
275,133
+0.02(+0.52%)
Feb 10, 2014
3.630
3.688
3.607
3.688
278,143
+0.04(+1.17%)
Feb 07, 2014
3.622
3.649
3.599
3.645
345,834
+0.02(+0.43%)
Feb 06, 2014
3.704
3.714
3.587
3.630
419,570
-0.05(-1.37%)
Feb 05, 2014
3.758
3.788
3.665
3.680
342,979
-0.08(-2.06%)
Feb 04, 2014
3.700
3.762
3.700
3.758
297,500
+0.06(+1.57%)
Feb 03, 2014
3.820
3.831
3.696
3.700
507,284
-0.12(-3.14%)
Jan 31, 2014
3.858
3.870
3.796
3.820
349,204
-0.04(-1.02%)
Jan 30, 2014
3.820
3.916
3.808
3.859
305,025
+0.07(+1.76%)
Jan 29, 2014
3.808
3.831
3.773
3.793
198,809
-0.03(-0.91%)
Jan 28, 2014
3.827
3.831
3.793
3.827
278,867
+0.02(+0.41%)
Jan 27, 2014
3.913
3.959
3.765
3.812
647,374
-0.12(-2.96%)
Jan 24, 2014
3.998
4.013
3.916
3.928
324,736
-0.07(-1.65%)
Jan 23, 2014
3.967
4.005
3.967
3.994
276,921
+0.03(+0.68%)
Jan 22, 2014
3.955
3.990
3.940
3.967
300,418
+0.03(+0.79%)
Jan 21, 2014
3.947
3.967
3.897
3.936
505,000
+0.05(+1.19%)
Jan 17, 2014
3.897
3.889
3.889
3.889
328,429
+0.02(+0.50%)
Jan 16, 2014
3.858
3.881
3.858
3.870
219,628
+0.02(+0.40%)
Jan 15, 2014
3.824
3.862
3.828
3.855
185,038
+0.03(+0.80%)
Jan 14, 2014
3.805
3.839
3.791
3.824
186,477
+0.03(+0.71%)
Jan 13, 2014
3.778
3.808
3.778
3.797
248,730
+0.02(+0.51%)
Jan 10, 2014
3.785
3.785
3.751
3.778
321,990
-0.00(-0.10%)
Jan 09, 2014
3.778
3.785
3.747
3.782
223,848
+0.02(+0.51%)
Jan 08, 2014
3.774
3.785
3.747
3.762
177,653
-0.00(-0.10%)
Jan 07, 2014
3.747
3.785
3.747
3.766
261,415
+0.03(+0.72%)
Jan 06, 2014
3.716
3.758
3.697
3.739
283,520
+0.05(+1.25%)
Jan 03, 2014
3.636
3.712
3.636
3.693
241,696
+0.06(+1.59%)
Jan 02, 2014
3.685
3.747
3.614
3.636
504,397
-0.04(-1.15%)
Dec 31, 2013
3.705
3.678
3.678
3.678
234,710
-0.01(-0.21%)
Dec 30, 2013
3.685
3.709
3.670
3.685
236,557
-0.01(-0.31%)
Dec 27, 2013
3.685
3.705
3.659
3.697
147,549
+0.03(+0.89%)
Dec 26, 2013
3.724
3.747
3.651
3.664
274,230
-0.04(-0.99%)
Dec 24, 2013
3.739
3.747
3.697
3.701
190,338
-0.05(-1.23%)
Dec 23, 2013
3.701
3.766
3.687
3.747
458,572
+0.07(+1.99%)
Dec 20, 2013
3.655
3.720
3.655
3.674
527,861
+0.03(+0.95%)
Dec 19, 2013
3.670
3.685
3.632
3.639
187,000
-0.03(-0.84%)
Dec 18, 2013
3.643
3.674
3.612
3.670
166,128
+0.05(+1.27%)
Dec 17, 2013
3.636
3.651
3.605
3.624
203,235
-0.02(-0.53%)
Dec 16, 2013
3.574
3.651
3.562
3.643
522,253
+0.08(+2.38%)
Dec 13, 2013
3.562
3.593
3.551
3.559
283,590
-0.00(-0.11%)
Dec 12, 2013
3.647
3.689
3.551
3.562
387,053
-0.09(-2.42%)
Dec 11, 2013
3.666
3.666
3.624
3.651
288,267
+0.00(+0.00%)
Dec 10, 2013
3.655
3.678
3.624
3.651
424,133
-0.00(-0.10%)
Dec 09, 2013
3.628
3.681
3.624
3.655
238,111
+0.02(+0.52%)
Dec 06, 2013
3.613
3.678
3.575
3.636
0
+0.06(+1.71%)
Dec 05, 2013
3.636
3.657
3.571
3.575
0
-0.07(-1.88%)
Dec 04, 2013
3.678
3.681
3.636
3.643
0
-0.03(-0.93%)
Dec 03, 2013
3.655
3.689
3.662
3.678
0
+0.00(+0.10%)
Dec 02, 2013
3.723
3.743
3.662
3.674
359,435
-0.05(-1.33%)
Nov 29, 2013
3.731
3.781
3.716
3.723
0
+0.01(+0.21%)
Nov 27, 2013
3.643
3.720
3.628
3.716
0
+0.06(+1.78%)
Nov 26, 2013
3.773
3.773
3.628
3.651
0
-0.11(-2.94%)
Nov 25, 2013
3.784
3.784
3.720
3.762
496,038
-0.01(-0.30%)
Nov 22, 2013
3.704
3.773
3.689
3.773
0
+0.09(+2.38%)
Nov 21, 2013
3.674
3.697
3.624
3.685
451,135
+0.03(+0.94%)
Nov 20, 2013
3.601
3.681
3.594
3.651
0
+0.05(+1.38%)
Nov 19, 2013
3.620
3.636
3.567
3.601
495,369
+0.00(+0.00%)
Nov 18, 2013
3.556
3.624
3.536
3.601
0
+0.08(+2.16%)
Nov 15, 2013
3.548
3.556
3.510
3.525
0
-0.01(-0.22%)
Nov 14, 2013
3.517
3.548
3.517
3.533
0
+0.06(+1.87%)
Nov 12, 2013
3.529
3.548
3.453
3.468
0
-0.05(-1.52%)
Nov 11, 2013
3.468
3.536
3.453
3.521
0
+0.08(+2.20%)
Nov 08, 2013
3.377
3.445
3.372
3.445
0
+0.09(+2.71%)
Nov 07, 2013
3.370
3.373
3.351
3.355
299,771
-0.01(-0.23%)
Nov 06, 2013
3.370
3.377
3.328
3.362
191,880
+0.02(+0.57%)
Nov 05, 2013
3.313
3.377
3.264
3.343
0
+0.02(+0.57%)
Nov 04, 2013
3.279
3.336
3.279
3.324
173,360
+0.05(+1.50%)
Nov 01, 2013
3.332
3.358
3.271
3.275
0
-0.06(-1.93%)
Oct 31, 2013
3.343
3.370
3.336
3.339
0
-0.02(-0.56%)
Oct 30, 2013
3.385
3.408
3.347
3.358
312,198
-0.02(-0.67%)
Oct 29, 2013
3.370
3.381
3.351
3.381
0
+0.01(+0.34%)
Oct 28, 2013
3.385
3.389
3.362
3.370
0
-0.01(-0.34%)
Oct 25, 2013
3.377
3.381
3.358
3.381
0
+0.01(+0.22%)
Oct 24, 2013
3.370
3.385
3.358
3.374
145,018
+0.00(+0.11%)
Oct 23, 2013
3.355
3.385
3.355
3.370
0
-0.02(-0.45%)
Oct 22, 2013
3.370
3.389
3.362
3.385
164,982
+0.02(+0.68%)
Oct 21, 2013
3.381
3.392
3.362
3.362
245,936
-0.03(-0.89%)
Oct 18, 2013
3.392
3.392
3.351
3.392
325,633
+0.03(+1.01%)
Oct 17, 2013
3.317
3.373
3.317
3.358
334,688
+0.04(+1.25%)
Oct 16, 2013
3.298
3.336
3.298
3.317
154,949
+0.02(+0.57%)
Oct 15, 2013
3.295
3.317
3.272
3.298
226,062
+0.00(+0.11%)
Oct 14, 2013
3.268
3.295
3.261
3.295
197,853
+0.00(+0.00%)
Oct 11, 2013
3.287
3.302
3.272
3.295
0
+0.01(+0.34%)
Oct 10, 2013
3.261
3.306
3.249
3.283
229,744
+0.04(+1.16%)
Oct 09, 2013
3.276
3.276
3.238
3.246
0
-0.00(-0.12%)
Oct 08, 2013
3.264
3.272
3.231
3.249
145,489
-0.00(-0.12%)
Oct 07, 2013
3.238
3.287
3.238
3.253
0
-0.02(-0.57%)
Oct 04, 2013
3.234
3.287
3.234
3.272
0
+0.03(+0.93%)
Oct 03, 2013
3.268
3.272
3.238
3.242
0
-0.03(-0.80%)
Oct 02, 2013
3.298
3.302
3.268
3.268
212,127
-0.04(-1.14%)
Oct 01, 2013
3.295
3.325
3.268
3.306
223,855
+0.03(+0.80%)
Sep 30, 2013
3.306
3.310
3.272
3.279
0
-0.03(-0.80%)
Sep 27, 2013
3.298
3.317
3.293
3.306
0
+0.00(+0.11%)
Sep 26, 2013
3.298
3.317
3.287
3.302
214,078
+0.00(+0.11%)
Sep 25, 2013
3.272
3.317
3.269
3.298
298,354
+0.02(+0.57%)
Sep 24, 2013
3.231
3.295
3.219
3.279
664,068
+0.09(+2.71%)
Sep 23, 2013
3.193
3.219
3.174
3.193
135,887
+0.00(+0.00%)
Sep 20, 2013
3.193
3.212
3.174
3.193
0
+0.00(+0.00%)
Sep 19, 2013
3.216
3.216
3.174
3.193
113,145
-0.03(-0.82%)
Sep 18, 2013
3.197
3.227
3.156
3.219
0
+0.02(+0.47%)
Sep 17, 2013
3.201
3.216
3.193
3.204
0
+0.01(+0.23%)
Sep 16, 2013
3.242
3.242
3.193
3.197
0
+0.02(+0.47%)
Sep 13, 2013
3.200
3.219
3.167
3.182
0
-0.02(-0.70%)
Sep 12, 2013
3.204
3.230
3.193
3.204
0
-0.01(-0.23%)
Sep 11, 2013
3.208
3.234
3.178
3.212
0
+0.01(+0.23%)
Sep 10, 2013
3.130
3.223
3.126
3.204
344,967
+0.10(+3.24%)
Sep 09, 2013
3.070
3.111
3.066
3.104
0
+0.05(+1.71%)
Sep 06, 2013
3.040
3.092
3.029
3.051
0
+0.01(+0.37%)
Sep 05, 2013
3.048
3.081
3.018
3.040
0
-0.01(-0.24%)
Sep 04, 2013
3.055
3.066
3.022
3.048
0
+0.01(+0.25%)
Sep 03, 2013
3.070
3.077
3.010
3.040
0
-0.01(-0.24%)
Aug 30, 2013
3.059
3.060
2.999
3.048
0
+0.00(+0.00%)
Aug 29, 2013
3.022
3.059
3.007
3.048
172,978
+0.01(+0.49%)
Aug 28, 2013
3.070
3.070
3.018
3.033
0
-0.03(-0.97%)
Aug 27, 2013
3.096
3.115
3.044
3.063
162,052
-0.05(-1.56%)
Aug 26, 2013
3.130
3.141
3.096
3.111
0
-0.01(-0.24%)
Aug 23, 2013
3.111
3.130
3.096
3.118
0
-0.00(-0.12%)
Aug 22, 2013
3.081
3.137
3.081
3.122
75,951
+0.04(+1.21%)
Aug 21, 2013
3.104
3.133
3.085
3.085
0
-0.02(-0.60%)
Aug 20, 2013
3.063
3.111
3.063
3.104
231,269
+0.03(+1.09%)
Aug 19, 2013
3.107
3.107
3.059
3.070
185,628
-0.01(-0.36%)
Aug 16, 2013
3.063
3.126
3.059
3.081
0
+0.01(+0.24%)
Aug 15, 2013
3.100
3.129
3.048
3.074
296,383
-0.06(-1.77%)
Aug 14, 2013
3.133
3.159
3.085
3.129
217,850
-0.01(-0.35%)
Aug 13, 2013
3.240
3.244
3.133
3.140
374,217
-0.10(-3.19%)
Aug 12, 2013
3.262
3.281
3.240
3.244
170,350
-0.02(-0.57%)
Aug 09, 2013
3.240
3.288
3.240
3.262
236,997
+0.03(+0.80%)
Aug 08, 2013
3.229
3.244
3.188
3.236
141,001
+0.02(+0.69%)
Aug 07, 2013
3.199
3.218
3.166
3.214
172,207
+0.02(+0.58%)
Aug 06, 2013
3.199
3.214
3.177
3.196
151,027
+0.00(+0.00%)
Aug 05, 2013
3.159
3.225
3.148
3.196
230,726
+0.04(+1.29%)
Aug 02, 2013
3.174
3.174
3.140
3.155
122,858
-0.01(-0.23%)
Aug 01, 2013
3.214
3.214
3.155
3.163
176,464
-0.02(-0.70%)
Jul 31, 2013
3.192
3.216
3.159
3.185
0
+0.01(+0.23%)
Jul 30, 2013
3.181
3.225
3.163
3.177
0
+0.00(+0.12%)
Jul 29, 2013
3.247
3.247
3.166
3.174
0
-0.09(-2.72%)
Jul 26, 2013
3.277
3.277
3.233
3.262
0
-0.02(-0.56%)
Jul 25, 2013
3.233
3.296
3.229
3.281
0
+0.04(+1.14%)
Jul 24, 2013
3.255
3.262
3.222
3.244
0
-0.00(-0.11%)
Jul 23, 2013
3.222
3.251
3.222
3.247
0
+0.03(+0.92%)
Jul 22, 2013
3.188
3.233
3.181
3.218
132,935
+0.01(+0.35%)
Jul 19, 2013
3.211
3.231
3.188
3.207
0
-0.01(-0.34%)
Jul 18, 2013
3.244
3.244
3.203
3.218
0
-0.01(-0.46%)
Jul 17, 2013
3.229
3.262
3.203
3.233
123,767
+0.03(+1.04%)
Jul 16, 2013
3.196
3.214
3.174
3.199
0
-0.00(-0.11%)
Jul 15, 2013
3.152
3.207
3.130
3.203
0
+0.07(+2.34%)
Jul 12, 2013
3.141
3.152
3.097
3.130
0
-0.01(-0.35%)
Jul 11, 2013
3.133
3.152
3.100
3.141
0
+0.03(+1.06%)
Jul 10, 2013
3.053
3.133
3.035
3.108
0
+0.06(+2.05%)
Jul 09, 2013
3.013
3.046
2.983
3.046
0
+0.04(+1.34%)
Jul 08, 2013
3.020
3.038
2.980
3.005
0
-0.02(-0.73%)
Jul 05, 2013
3.042
3.042
2.983
3.027
0
+0.02(+0.61%)
Jul 03, 2013
2.987
3.016
2.987
3.009
0
+0.01(+0.37%)
Jul 02, 2013
3.027
3.035
2.987
2.998
0
-0.04(-1.45%)
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.