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
Braskem S.A. ADR
(NY:
BAK
)
6.750
+0.150 (+2.27%)
Streaming Delayed Price
Updated: 11:37 AM EDT, Jun 13, 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 (%)
Jul 29, 2016
8.292
8.437
8.154
8.335
846,943
+0.07(+0.88%)
Jul 28, 2016
8.408
8.444
8.226
8.263
470,055
-0.17(-2.06%)
Jul 27, 2016
8.487
8.538
8.371
8.437
280,439
-0.07(-0.85%)
Jul 26, 2016
8.444
8.567
8.429
8.509
348,105
+0.07(+0.86%)
Jul 25, 2016
8.567
8.574
8.313
8.437
440,120
-0.15(-1.77%)
Jul 22, 2016
8.357
8.611
8.270
8.589
782,698
+0.34(+4.13%)
Jul 21, 2016
8.393
8.538
8.176
8.248
768,675
-0.21(-2.48%)
Jul 20, 2016
8.335
8.502
8.089
8.458
543,989
+0.05(+0.60%)
Jul 19, 2016
8.313
8.632
8.306
8.408
652,362
+0.04(+0.43%)
Jul 18, 2016
8.125
8.371
8.082
8.371
468,787
+0.26(+3.22%)
Jul 15, 2016
8.190
8.205
7.987
8.111
440,301
-0.04(-0.53%)
Jul 14, 2016
8.350
8.393
8.132
8.154
546,527
-0.04(-0.53%)
Jul 13, 2016
8.255
8.357
8.176
8.197
626,582
+0.04(+0.53%)
Jul 12, 2016
8.074
8.292
8.067
8.154
1,213,320
+0.05(+0.63%)
Jul 11, 2016
8.118
8.147
7.973
8.103
648,064
+0.01(+0.09%)
Jul 08, 2016
8.205
7.995
8.016
8.096
642,892
+0.10(+1.27%)
Jul 07, 2016
8.183
8.255
7.987
7.995
529,578
-0.12(-1.43%)
Jul 06, 2016
8.190
8.190
7.908
8.111
808,639
-0.18(-2.19%)
Jul 05, 2016
8.611
8.611
8.169
8.292
416,076
-0.39(-4.51%)
Jul 01, 2016
8.748
8.683
8.683
8.683
618,652
+0.09(+1.10%)
Jun 30, 2016
8.567
8.654
8.393
8.589
611,701
+0.01(+0.17%)
Jun 29, 2016
8.647
8.698
8.531
8.574
454,535
+0.07(+0.85%)
Jun 28, 2016
8.292
8.538
8.241
8.502
574,292
+0.46(+5.77%)
Jun 27, 2016
8.176
8.183
7.937
8.038
763,939
-0.22(-2.63%)
Jun 24, 2016
8.263
8.502
8.197
8.255
795,504
-0.46(-5.24%)
Jun 23, 2016
8.509
8.719
8.415
8.712
816,847
+0.30(+3.62%)
Jun 22, 2016
8.415
8.458
8.306
8.408
625,434
+0.01(+0.09%)
Jun 21, 2016
8.553
8.553
8.255
8.400
387,813
-0.04(-0.43%)
Jun 20, 2016
8.386
8.473
8.328
8.437
432,891
+0.23(+2.83%)
Jun 17, 2016
8.190
8.270
8.096
8.205
387,940
+0.14(+1.71%)
Jun 16, 2016
7.908
8.082
7.857
8.067
465,733
+0.10(+1.27%)
Jun 15, 2016
8.016
8.078
7.882
7.966
742,970
-0.01(-0.18%)
Jun 14, 2016
8.183
8.263
7.922
7.980
612,563
-0.21(-2.57%)
Jun 13, 2016
8.169
8.306
8.125
8.190
523,728
-0.12(-1.40%)
Jun 10, 2016
8.379
8.415
8.270
8.306
664,289
-0.23(-2.72%)
Jun 09, 2016
8.712
8.719
8.524
8.538
555,888
-0.18(-2.08%)
Jun 08, 2016
8.712
8.799
8.640
8.719
1,048,680
+0.08(+0.92%)
Jun 07, 2016
8.603
8.669
8.480
8.640
981,039
-0.17(-1.89%)
Jun 06, 2016
8.785
8.886
8.719
8.806
795,093
+0.05(+0.58%)
Jun 03, 2016
8.763
8.770
8.661
8.756
489,225
+0.04(+0.50%)
Jun 02, 2016
8.596
8.759
8.531
8.712
1,080,482
+0.14(+1.61%)
Jun 01, 2016
8.313
8.582
8.263
8.574
598,052
+0.17(+1.98%)
May 31, 2016
8.444
8.473
8.357
8.408
639,060
-0.03(-0.34%)
May 27, 2016
8.408
8.437
8.437
8.437
974,473
-0.19(-2.18%)
May 26, 2016
8.589
8.727
8.574
8.625
449,269
+0.15(+1.80%)
May 25, 2016
8.538
8.553
8.379
8.473
824,166
+0.08(+0.95%)
May 24, 2016
8.379
8.589
8.335
8.393
1,030,776
+0.38(+4.70%)
May 23, 2016
7.908
8.183
7.885
8.016
958,127
-0.33(-3.99%)
May 20, 2016
8.255
8.379
8.241
8.350
796,349
+0.21(+2.58%)
May 19, 2016
7.966
8.147
7.842
8.140
714,980
+0.13(+1.63%)
May 18, 2016
8.038
8.219
7.970
8.009
896,259
-0.12(-1.43%)
May 17, 2016
8.270
8.321
8.060
8.125
962,318
-0.21(-2.52%)
May 16, 2016
8.451
8.516
8.299
8.335
684,172
-0.08(-0.95%)
May 13, 2016
8.734
8.734
8.393
8.415
1,225,947
-0.38(-4.29%)
May 12, 2016
8.734
8.886
8.625
8.792
966,325
+0.09(+1.00%)
May 11, 2016
8.973
9.118
8.669
8.705
1,097,336
-0.18(-2.04%)
May 10, 2016
9.046
9.046
8.748
8.886
553,609
+0.01(+0.08%)
May 09, 2016
9.430
9.430
8.596
8.879
865,183
-0.70(-7.34%)
May 06, 2016
9.662
9.698
9.524
9.582
424,301
-0.21(-2.15%)
May 05, 2016
10.18
10.23
9.734
9.792
355,886
-0.18(-1.82%)
May 04, 2016
9.792
10.04
9.763
9.973
749,274
+0.32(+3.30%)
May 03, 2016
9.712
9.727
9.350
9.654
732,629
-0.49(-4.86%)
May 02, 2016
10.21
10.25
10.04
10.15
365,069
-0.18(-1.75%)
Apr 29, 2016
10.52
10.57
10.26
10.33
366,786
-0.05(-0.49%)
Apr 28, 2016
10.39
10.46
10.34
10.38
420,764
+0.01(+0.14%)
Apr 27, 2016
10.33
10.39
10.26
10.36
684,555
+0.09(+0.92%)
Apr 26, 2016
10.13
10.30
10.10
10.27
557,133
+0.22(+2.16%)
Apr 25, 2016
10.25
10.28
10.02
10.05
444,697
-0.18(-1.77%)
Apr 22, 2016
10.05
10.26
10.04
10.23
519,478
+0.07(+0.64%)
Apr 21, 2016
10.31
10.34
10.16
10.17
330,210
-0.10(-0.99%)
Apr 20, 2016
10.33
10.39
10.10
10.27
463,365
-0.22(-2.07%)
Apr 19, 2016
10.40
10.50
10.35
10.49
406,567
+0.28(+2.77%)
Apr 18, 2016
9.966
10.31
9.944
10.21
635,226
+0.07(+0.72%)
Apr 15, 2016
10.05
10.18
9.908
10.13
476,119
+0.01(+0.07%)
Apr 14, 2016
10.21
10.31
9.981
10.13
763,850
-0.01(-0.07%)
Apr 13, 2016
9.944
10.15
9.850
10.13
759,710
+0.38(+3.86%)
Apr 12, 2016
9.712
9.807
9.524
9.756
824,690
+0.09(+0.90%)
Apr 11, 2016
9.524
9.705
9.524
9.669
855,426
+0.35(+3.73%)
Apr 08, 2016
9.372
9.386
9.147
9.321
1,013,992
+0.31(+3.46%)
Apr 07, 2016
8.864
9.075
8.799
9.009
1,213,861
+0.41(+4.74%)
Apr 06, 2016
8.390
8.615
8.314
8.601
977,887
+0.05(+0.64%)
Apr 05, 2016
8.307
8.601
8.273
8.547
1,093,951
+0.17(+2.04%)
Apr 04, 2016
9.148
9.162
8.362
8.376
1,143,097
-0.90(-9.73%)
Apr 01, 2016
9.005
9.415
8.937
9.278
1,053,699
+0.45(+5.11%)
Mar 31, 2016
8.971
9.046
8.793
8.827
693,542
-0.08(-0.92%)
Mar 30, 2016
9.032
9.176
8.827
8.909
641,732
+0.10(+1.09%)
Mar 29, 2016
8.601
8.926
8.519
8.813
844,195
+0.02(+0.23%)
Mar 28, 2016
8.759
8.827
8.718
8.793
623,898
+0.16(+1.90%)
Mar 24, 2016
8.752
8.629
8.629
8.629
944,506
-0.45(-4.97%)
Mar 23, 2016
10.06
10.06
9.073
9.080
2,106,314
-1.48(-14.05%)
Mar 22, 2016
10.36
10.65
10.33
10.56
832,330
+0.10(+0.98%)
Mar 21, 2016
10.13
10.63
10.05
10.46
842,271
+0.18(+1.80%)
Mar 18, 2016
10.24
10.33
9.974
10.28
827,884
+0.19(+1.90%)
Mar 17, 2016
9.586
10.32
9.504
10.09
1,175,609
+0.74(+7.90%)
Mar 16, 2016
9.155
9.354
8.950
9.347
625,179
+0.04(+0.44%)
Mar 15, 2016
9.497
9.641
9.210
9.306
895,611
-0.26(-2.72%)
Mar 14, 2016
9.148
9.880
9.128
9.566
1,077,747
+0.42(+4.64%)
Mar 11, 2016
9.039
9.183
9.005
9.142
786,631
-0.03(-0.37%)
Mar 10, 2016
8.896
9.258
8.875
9.176
852,432
+0.14(+1.51%)
Mar 09, 2016
8.807
9.039
8.697
9.039
1,629,125
+0.18(+2.08%)
Mar 08, 2016
8.991
9.060
8.833
8.854
659,775
-0.34(-3.72%)
Mar 07, 2016
9.196
9.258
9.094
9.196
480,722
+0.12(+1.28%)
Mar 04, 2016
9.142
9.306
8.971
9.080
738,306
-0.01(-0.15%)
Mar 03, 2016
8.957
9.172
8.937
9.094
648,930
+0.17(+1.92%)
Mar 02, 2016
8.759
8.937
8.759
8.923
611,611
+0.08(+0.93%)
Mar 01, 2016
8.519
8.861
8.444
8.841
994,531
+0.21(+2.38%)
Feb 29, 2016
8.643
8.738
8.588
8.636
658,601
+0.12(+1.45%)
Feb 26, 2016
8.766
8.800
8.444
8.513
446,372
-0.17(-1.97%)
Feb 25, 2016
8.786
8.834
8.639
8.684
454,619
+0.03(+0.40%)
Feb 24, 2016
8.451
8.676
8.348
8.649
621,372
+0.04(+0.48%)
Feb 23, 2016
8.834
8.882
8.608
8.608
568,854
-0.32(-3.60%)
Feb 22, 2016
8.943
9.005
8.865
8.930
659,894
+0.37(+4.31%)
Feb 19, 2016
8.499
8.608
8.386
8.560
645,586
-0.17(-1.96%)
Feb 18, 2016
8.731
8.766
8.533
8.731
639,447
+0.40(+4.84%)
Feb 17, 2016
8.130
8.335
8.061
8.328
1,418,171
+0.25(+3.05%)
Feb 16, 2016
7.945
8.102
7.870
8.082
936,538
+0.16(+1.98%)
Feb 12, 2016
7.904
7.925
7.925
7.925
896,681
+0.14(+1.76%)
Feb 11, 2016
7.911
8.034
7.774
7.788
541,690
-0.25(-3.06%)
Feb 10, 2016
8.171
8.403
8.007
8.034
705,431
+0.04(+0.51%)
Feb 09, 2016
7.911
8.143
7.877
7.993
379,521
-0.08(-1.02%)
Feb 08, 2016
8.225
8.225
7.945
8.075
564,339
-0.23(-2.72%)
Feb 05, 2016
8.492
8.574
8.273
8.301
593,812
-0.27(-3.11%)
Feb 04, 2016
8.499
8.595
8.424
8.567
1,539,746
+0.19(+2.29%)
Feb 03, 2016
7.911
8.376
7.808
8.376
999,014
+0.57(+7.36%)
Feb 02, 2016
7.877
7.911
7.651
7.802
1,113,444
-0.34(-4.12%)
Feb 01, 2016
8.150
8.205
7.979
8.137
736,898
-0.06(-0.75%)
Jan 29, 2016
7.979
8.215
7.959
8.198
867,989
+0.37(+4.72%)
Jan 28, 2016
7.843
7.870
7.637
7.829
1,343,348
-0.01(-0.09%)
Jan 27, 2016
7.959
8.034
7.805
7.836
628,072
-0.09(-1.12%)
Jan 26, 2016
7.781
7.938
7.706
7.925
883,450
+0.04(+0.52%)
Jan 25, 2016
7.993
8.041
7.870
7.884
1,051,242
-0.21(-2.54%)
Jan 22, 2016
7.925
8.130
7.877
8.089
1,226,956
+0.05(+0.68%)
Jan 21, 2016
8.109
8.253
8.027
8.034
857,721
-0.25(-3.05%)
Jan 20, 2016
8.287
8.376
8.096
8.287
1,096,764
+0.03(+0.33%)
Jan 19, 2016
8.253
8.383
8.137
8.260
568,127
-0.11(-1.31%)
Jan 15, 2016
8.369
8.369
8.369
8.369
967,614
-0.17(-2.00%)
Jan 14, 2016
8.902
8.902
8.502
8.540
1,692,305
-0.21(-2.35%)
Jan 13, 2016
8.896
8.957
8.714
8.745
1,494,323
-0.29(-3.25%)
Jan 12, 2016
9.272
9.340
8.937
9.039
1,450,514
-0.36(-3.78%)
Jan 11, 2016
9.299
9.436
9.207
9.395
933,047
+0.19(+2.08%)
Jan 08, 2016
9.135
9.326
9.121
9.203
976,100
-0.01(-0.15%)
Jan 07, 2016
9.128
9.333
9.107
9.217
2,230,283
-0.15(-1.61%)
Jan 06, 2016
8.745
9.504
8.677
9.367
1,631,340
+0.59(+6.70%)
Jan 05, 2016
9.183
9.196
8.759
8.779
1,410,167
-0.28(-3.09%)
Jan 04, 2016
9.107
9.183
9.019
9.060
972,284
-0.20(-2.14%)
Dec 31, 2015
9.340
9.258
9.258
9.258
783,042
-0.18(-1.88%)
Dec 30, 2015
9.764
9.805
9.388
9.436
1,153,815
-0.69(-6.82%)
Dec 29, 2015
10.35
10.35
10.07
10.13
541,346
-0.14(-1.33%)
Dec 28, 2015
10.28
10.36
10.19
10.26
1,035,704
+0.22(+2.18%)
Dec 24, 2015
9.832
10.04
10.04
10.04
191,153
+0.08(+0.75%)
Dec 23, 2015
9.839
9.996
9.778
9.969
482,722
+0.36(+3.77%)
Dec 22, 2015
9.572
9.682
9.477
9.607
647,194
+0.22(+2.33%)
Dec 21, 2015
9.463
9.504
9.251
9.388
576,393
+0.10(+1.10%)
Dec 18, 2015
9.367
9.586
9.254
9.285
892,317
+0.12(+1.34%)
Dec 17, 2015
9.607
9.607
9.121
9.162
611,058
-0.23(-2.47%)
Dec 16, 2015
9.046
9.422
8.984
9.395
760,388
+0.30(+3.31%)
Dec 15, 2015
9.148
9.210
9.066
9.094
379,693
+0.06(+0.68%)
Dec 14, 2015
8.854
9.046
8.813
9.032
482,356
+0.08(+0.84%)
Dec 11, 2015
8.971
9.097
8.937
8.957
1,439,451
-0.29(-3.11%)
Dec 10, 2015
9.477
9.490
9.213
9.244
599,792
-0.31(-3.29%)
Dec 09, 2015
9.812
9.894
9.422
9.559
1,350,168
+0.24(+2.57%)
Dec 08, 2015
9.436
9.538
9.155
9.319
1,134,632
-0.40(-4.08%)
Dec 07, 2015
10.14
10.22
9.607
9.716
1,584,782
+0.11(+1.14%)
Dec 04, 2015
9.736
9.819
9.497
9.607
1,319,933
+0.24(+2.55%)
Dec 03, 2015
9.340
9.586
9.272
9.367
970,311
+0.15(+1.63%)
Dec 02, 2015
9.155
9.265
9.019
9.217
685,617
+0.19(+2.12%)
Dec 01, 2015
9.148
9.155
8.824
9.025
858,088
-0.16(-1.79%)
Nov 30, 2015
9.374
9.449
9.159
9.190
1,314,777
-0.07(-0.74%)
Nov 27, 2015
9.340
9.408
9.217
9.258
495,731
-0.01(-0.15%)
Nov 25, 2015
9.176
9.272
9.272
9.272
885,859
-0.18(-1.88%)
Nov 24, 2015
9.429
9.504
9.155
9.449
1,137,595
+0.06(+0.66%)
Nov 23, 2015
9.730
9.730
9.237
9.388
1,269,158
-0.54(-5.44%)
Nov 20, 2015
9.613
9.989
9.552
9.928
2,167,258
+0.32(+3.35%)
Nov 19, 2015
9.299
9.682
9.231
9.607
1,300,596
+0.47(+5.16%)
Nov 18, 2015
9.025
9.155
8.916
9.135
792,041
+0.21(+2.30%)
Nov 17, 2015
8.964
9.176
8.861
8.930
1,089,017
+0.38(+4.40%)
Nov 16, 2015
8.424
8.629
8.403
8.554
1,678,167
+0.28(+3.39%)
Nov 13, 2015
8.253
8.444
8.130
8.273
1,429,823
-0.09(-1.06%)
Nov 12, 2015
8.499
8.601
8.335
8.362
1,139,821
-0.18(-2.08%)
Nov 11, 2015
8.431
8.567
8.294
8.540
998,133
+0.52(+6.48%)
Nov 10, 2015
8.013
8.106
7.795
8.020
752,487
+0.03(+0.34%)
Nov 09, 2015
8.109
8.191
7.952
7.993
1,019,280
-0.10(-1.27%)
Nov 06, 2015
7.767
8.109
7.726
8.096
994,019
+0.27(+3.50%)
Nov 05, 2015
7.877
7.959
7.747
7.822
1,785,476
+0.13(+1.69%)
Nov 04, 2015
7.870
7.972
7.685
7.692
1,419,215
-0.16(-2.09%)
Nov 03, 2015
7.651
7.884
7.651
7.856
1,193,360
+0.10(+1.32%)
Nov 02, 2015
7.596
7.863
7.583
7.754
730,376
+0.13(+1.70%)
Oct 30, 2015
7.665
7.808
7.549
7.624
1,111,000
+0.18(+2.39%)
Oct 29, 2015
7.268
7.603
7.248
7.446
946,845
-0.09(-1.18%)
Oct 28, 2015
7.555
7.808
7.378
7.535
1,418,042
-0.03(-0.45%)
Oct 27, 2015
7.391
7.596
7.371
7.569
1,054,913
+0.20(+2.69%)
Oct 26, 2015
7.275
7.446
7.248
7.371
861,205
+0.15(+2.08%)
Oct 23, 2015
7.159
7.268
7.125
7.220
606,727
+0.02(+0.29%)
Oct 22, 2015
7.220
7.302
7.152
7.200
1,129,136
+0.20(+2.83%)
Oct 21, 2015
6.947
7.104
6.872
7.002
942,645
-0.01(-0.19%)
Oct 20, 2015
7.084
7.241
6.988
7.015
2,166,754
-0.25(-3.39%)
Oct 19, 2015
7.220
7.337
6.995
7.261
1,577,790
+0.30(+4.32%)
Oct 16, 2015
6.872
7.172
6.851
6.960
1,530,104
+0.30(+4.52%)
Oct 15, 2015
6.783
6.796
6.455
6.660
913,468
-0.10(-1.42%)
Oct 14, 2015
6.639
6.824
6.574
6.755
1,425,358
+0.16(+2.49%)
Oct 13, 2015
6.584
6.731
6.519
6.591
759,905
-0.12(-1.83%)
Oct 12, 2015
6.844
6.878
6.694
6.714
393,960
-0.10(-1.41%)
Oct 09, 2015
6.817
6.926
6.624
6.810
1,063,400
-0.01(-0.20%)
Oct 08, 2015
6.680
6.872
6.598
6.824
1,029,882
+0.17(+2.57%)
Oct 07, 2015
6.824
6.967
6.526
6.653
1,448,099
-0.03(-0.51%)
Oct 06, 2015
6.386
6.714
6.366
6.687
1,333,265
+0.40(+6.42%)
Oct 05, 2015
6.222
6.321
6.099
6.284
1,194,344
+0.06(+0.99%)
Oct 02, 2015
5.901
6.253
5.819
6.222
1,098,010
+0.26(+4.36%)
Oct 01, 2015
5.778
5.983
5.743
5.962
998,303
+0.20(+3.44%)
Sep 30, 2015
5.655
5.795
5.579
5.764
1,128,185
+0.31(+5.77%)
Sep 29, 2015
5.381
5.511
5.299
5.449
1,046,931
+0.06(+1.14%)
Sep 28, 2015
5.682
5.689
5.378
5.388
694,272
-0.35(-6.08%)
Sep 25, 2015
5.559
5.805
5.545
5.737
1,455,135
+0.23(+4.09%)
Sep 24, 2015
5.258
5.518
5.173
5.511
1,224,775
+0.14(+2.54%)
Sep 23, 2015
5.347
5.484
5.279
5.374
720,257
+0.12(+2.21%)
Sep 22, 2015
5.265
5.347
5.190
5.258
836,426
-0.10(-1.91%)
Sep 21, 2015
5.374
5.531
5.320
5.361
637,767
+0.08(+1.42%)
Sep 18, 2015
5.244
5.573
5.210
5.285
1,027,915
-0.16(-3.01%)
Sep 17, 2015
5.497
5.648
5.419
5.449
833,105
-0.21(-3.74%)
Sep 16, 2015
5.408
5.696
5.408
5.661
448,728
+0.26(+4.81%)
Sep 15, 2015
5.415
5.470
5.320
5.402
548,211
-0.16(-2.83%)
Sep 14, 2015
5.408
5.576
5.210
5.559
723,229
+0.20(+3.70%)
Sep 11, 2015
5.518
5.566
5.320
5.361
611,659
-0.18(-3.33%)
Sep 10, 2015
5.463
5.600
5.429
5.545
1,187,802
+0.02(+0.37%)
Sep 09, 2015
5.490
5.716
5.470
5.525
1,323,408
+0.08(+1.51%)
Sep 08, 2015
5.566
5.579
5.395
5.443
662,289
-0.04(-0.75%)
Sep 04, 2015
5.299
5.484
5.484
5.484
894,488
+0.11(+2.04%)
Sep 03, 2015
5.306
5.484
5.231
5.374
1,016,648
+0.02(+0.38%)
Sep 02, 2015
5.354
5.374
5.149
5.354
799,879
+0.01(+0.13%)
Sep 01, 2015
5.251
5.449
5.128
5.347
1,683,217
+0.04(+0.77%)
Aug 31, 2015
4.991
5.402
4.889
5.306
856,878
+0.19(+3.74%)
Aug 28, 2015
5.237
5.354
5.080
5.114
628,775
-0.18(-3.36%)
Aug 27, 2015
4.923
5.333
4.923
5.292
937,303
+0.41(+8.40%)
Aug 26, 2015
4.779
4.913
4.615
4.882
832,635
+0.17(+3.63%)
Aug 25, 2015
4.848
4.906
4.697
4.711
425,716
+0.02(+0.44%)
Aug 24, 2015
4.540
4.841
4.424
4.690
578,816
-0.23(-4.72%)
Aug 21, 2015
5.073
5.094
4.923
4.923
699,489
-0.24(-4.64%)
Aug 20, 2015
4.930
5.216
4.896
5.162
490,260
+0.14(+2.86%)
Aug 19, 2015
4.978
5.084
4.875
5.019
923,133
-0.07(-1.34%)
Aug 18, 2015
5.210
5.244
5.005
5.087
612,308
-0.20(-3.75%)
Aug 17, 2015
5.258
5.422
5.237
5.285
551,520
-0.03(-0.51%)
Aug 14, 2015
5.237
5.347
5.196
5.313
705,844
+0.09(+1.70%)
Aug 13, 2015
5.402
5.429
5.217
5.224
643,895
-0.12(-2.30%)
Aug 12, 2015
5.299
5.415
5.142
5.347
804,305
+0.14(+2.76%)
Aug 11, 2015
5.265
5.265
5.046
5.203
769,562
-0.12(-2.19%)
Aug 10, 2015
5.087
5.453
5.067
5.320
1,118,268
+0.27(+5.28%)
Aug 07, 2015
5.231
5.367
5.032
5.053
734,544
-0.12(-2.25%)
Aug 06, 2015
5.169
5.272
5.039
5.169
1,192,228
+0.25(+5.15%)
Aug 05, 2015
4.800
4.940
4.752
4.916
969,713
+0.25(+5.27%)
Aug 04, 2015
4.615
4.711
4.554
4.670
1,060,097
+0.12(+2.71%)
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.