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
Global Clean Energy Ishares ETF
(NQ:
ICLN
)
14.53
-0.38 (-2.55%)
Official Closing Price
Updated: 4:15 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 (%)
Jul 31, 2018
8.512
8.559
8.494
8.512
38,618
-0.01(-0.11%)
Jul 30, 2018
8.503
8.522
8.466
8.522
72,322
+0.02(+0.22%)
Jul 27, 2018
8.531
8.550
8.484
8.503
47,196
+0.02(+0.22%)
Jul 26, 2018
8.531
8.559
8.484
8.484
52,552
-0.11(-1.30%)
Jul 25, 2018
8.475
8.596
8.456
8.596
37,007
+0.14(+1.66%)
Jul 24, 2018
8.410
8.494
8.372
8.456
56,663
+0.10(+1.23%)
Jul 23, 2018
8.391
8.410
8.354
8.354
64,161
-0.01(-0.11%)
Jul 20, 2018
8.344
8.400
8.317
8.363
37,809
+0.05(+0.56%)
Jul 19, 2018
8.279
8.335
8.269
8.316
99,112
+0.00(+0.00%)
Jul 18, 2018
8.297
8.326
8.260
8.316
46,264
+0.02(+0.23%)
Jul 17, 2018
8.251
8.316
8.251
8.297
49,353
+0.00(+0.00%)
Jul 16, 2018
8.297
8.310
8.279
8.297
66,406
-0.04(-0.45%)
Jul 13, 2018
8.335
8.353
8.260
8.335
33,829
-0.05(-0.56%)
Jul 12, 2018
8.335
8.382
8.332
8.382
53,791
+0.10(+1.24%)
Jul 11, 2018
8.335
8.364
8.269
8.279
45,404
-0.10(-1.23%)
Jul 10, 2018
8.382
8.410
8.344
8.382
60,053
-0.02(-0.30%)
Jul 09, 2018
8.410
8.410
8.354
8.406
67,321
+0.11(+1.31%)
Jul 06, 2018
8.195
8.316
8.195
8.297
42,685
+0.08(+1.02%)
Jul 05, 2018
8.204
8.223
8.129
8.213
42,677
+0.02(+0.23%)
Jul 03, 2018
8.195
8.195
8.195
0
+0.04(+0.46%)
Jul 02, 2018
8.101
8.157
8.055
8.157
134,693
+0.00(+0.00%)
Jun 29, 2018
8.167
8.176
8.148
8.157
41,889
+0.07(+0.81%)
Jun 28, 2018
8.045
8.101
8.017
8.092
50,216
+0.00(+0.01%)
Jun 27, 2018
8.232
8.240
8.083
8.091
98,640
-0.15(-1.83%)
Jun 26, 2018
8.260
8.260
8.185
8.241
160,330
-0.07(-0.90%)
Jun 25, 2018
8.344
8.354
8.240
8.316
66,767
-0.05(-0.56%)
Jun 22, 2018
8.372
8.391
8.358
8.363
78,274
+0.07(+0.79%)
Jun 21, 2018
8.363
8.363
8.288
8.297
55,542
-0.06(-0.67%)
Jun 20, 2018
8.363
8.365
8.316
8.354
133,510
+0.00(+0.00%)
Jun 19, 2018
8.326
8.363
8.280
8.354
103,399
-0.04(-0.51%)
Jun 18, 2018
8.378
8.433
8.341
8.397
197,518
-0.05(-0.55%)
Jun 15, 2018
8.470
8.387
8.443
93,144
-0.03(-0.33%)
Jun 14, 2018
8.489
8.506
8.461
8.470
60,014
-0.02(-0.22%)
Jun 13, 2018
8.516
8.516
8.461
8.489
44,795
+0.00(+0.05%)
Jun 12, 2018
8.480
8.535
8.480
8.484
84,450
-0.00(-0.05%)
Jun 11, 2018
8.480
8.526
8.470
8.489
152,801
-0.06(-0.65%)
Jun 08, 2018
8.415
8.544
8.397
8.544
141,092
+0.06(+0.76%)
Jun 07, 2018
8.526
8.544
8.424
8.480
137,165
-0.08(-0.97%)
Jun 06, 2018
8.581
8.589
8.526
8.562
134,618
-0.01(-0.11%)
Jun 05, 2018
8.682
8.682
8.562
8.572
83,143
-0.13(-1.48%)
Jun 04, 2018
8.830
8.830
8.691
8.701
175,659
-0.20(-2.28%)
Jun 01, 2018
8.996
9.005
8.903
8.903
109,739
-0.05(-0.51%)
May 31, 2018
8.996
9.005
8.913
8.950
251,126
-0.04(-0.41%)
May 30, 2018
8.867
8.986
8.857
8.986
110,299
+0.15(+1.67%)
May 29, 2018
8.913
8.940
8.802
8.839
141,043
-0.14(-1.54%)
May 25, 2018
8.977
8.977
8.977
0
-0.11(-1.22%)
May 24, 2018
9.152
9.217
9.060
9.088
79,722
-0.11(-1.20%)
May 23, 2018
9.217
9.245
9.152
9.198
94,290
-0.04(-0.40%)
May 22, 2018
9.291
9.291
9.217
9.235
136,611
+0.03(+0.30%)
May 21, 2018
9.208
9.263
9.180
9.208
95,925
+0.11(+1.22%)
May 18, 2018
9.134
9.134
9.085
9.097
80,125
-0.07(-0.80%)
May 17, 2018
9.208
9.217
9.143
9.171
71,768
-0.03(-0.30%)
May 16, 2018
9.180
9.217
9.171
9.198
237,195
+0.03(+0.30%)
May 15, 2018
9.189
9.208
9.125
9.171
121,556
-0.03(-0.30%)
May 14, 2018
9.208
9.254
9.180
9.198
133,223
+0.05(+0.50%)
May 11, 2018
9.235
9.263
9.148
9.152
146,147
-0.07(-0.80%)
May 10, 2018
9.088
9.263
9.033
9.226
113,669
+0.17(+1.83%)
May 09, 2018
9.042
9.060
8.969
9.060
106,143
+0.08(+0.92%)
May 08, 2018
9.079
9.079
8.959
8.977
48,294
-0.11(-1.22%)
May 07, 2018
9.079
9.125
9.079
9.088
92,739
+0.05(+0.51%)
May 04, 2018
9.014
9.077
8.979
9.042
69,087
+0.02(+0.20%)
May 03, 2018
9.060
9.060
8.943
9.023
45,890
-0.02(-0.20%)
May 02, 2018
9.125
9.125
9.014
9.042
95,356
-0.05(-0.51%)
May 01, 2018
9.088
9.088
8.968
9.088
106,334
+0.01(+0.10%)
Apr 30, 2018
9.171
9.189
9.052
9.079
268,971
-0.05(-0.51%)
Apr 27, 2018
9.115
9.143
9.092
9.125
83,594
+0.16(+1.75%)
Apr 26, 2018
8.940
8.976
8.894
8.968
49,444
+0.11(+1.25%)
Apr 25, 2018
8.867
8.871
8.811
8.857
49,815
-0.03(-0.31%)
Apr 24, 2018
8.968
8.996
8.848
8.885
107,944
-0.06(-0.72%)
Apr 23, 2018
9.023
9.033
8.913
8.950
109,555
-0.07(-0.82%)
Apr 20, 2018
9.079
9.079
8.986
9.023
70,976
-0.04(-0.41%)
Apr 19, 2018
9.069
9.102
9.014
9.060
82,889
-0.01(-0.10%)
Apr 18, 2018
8.986
9.079
8.986
9.069
86,066
+0.08(+0.92%)
Apr 17, 2018
8.922
8.986
8.894
8.986
55,234
+0.06(+0.72%)
Apr 16, 2018
8.986
8.986
8.894
8.922
180,146
-0.06(-0.62%)
Apr 13, 2018
9.033
9.043
8.940
8.977
276,058
-0.08(-0.92%)
Apr 12, 2018
9.042
9.069
9.029
9.060
103,669
+0.04(+0.47%)
Apr 11, 2018
9.014
9.042
8.968
9.018
59,467
-0.02(-0.26%)
Apr 10, 2018
9.014
9.085
9.014
9.042
74,828
+0.06(+0.62%)
Apr 09, 2018
8.986
9.033
8.922
8.986
106,391
+0.12(+1.35%)
Apr 06, 2018
8.950
9.014
8.857
8.867
119,839
-0.12(-1.38%)
Apr 05, 2018
8.940
9.005
8.940
8.991
355,339
+0.06(+0.67%)
Apr 04, 2018
8.756
8.931
8.756
8.931
58,795
+0.08(+0.94%)
Apr 03, 2018
8.784
8.857
8.756
8.848
1,350,879
+0.20(+2.35%)
Apr 02, 2018
8.765
8.779
8.606
8.645
84,236
-0.13(-1.47%)
Mar 29, 2018
8.774
8.774
8.774
0
+0.04(+0.42%)
Mar 28, 2018
8.821
8.839
8.710
8.738
110,429
-0.08(-0.94%)
Mar 27, 2018
8.986
8.986
8.793
8.820
46,346
-0.14(-1.54%)
Mar 26, 2018
8.839
8.959
8.804
8.959
55,768
+0.30(+3.51%)
Mar 23, 2018
8.765
8.813
8.655
8.655
48,322
-0.12(-1.37%)
Mar 22, 2018
8.848
8.913
8.756
8.774
83,817
-0.16(-1.75%)
Mar 21, 2018
8.857
8.977
8.857
8.931
51,628
+0.03(+0.31%)
Mar 20, 2018
8.857
8.903
8.839
8.903
51,134
+0.07(+0.84%)
Mar 19, 2018
8.802
8.848
8.765
8.830
65,908
+0.05(+0.52%)
Mar 16, 2018
8.802
8.830
8.756
8.784
82,622
-0.06(-0.73%)
Mar 15, 2018
8.876
8.922
8.811
8.848
35,263
+0.01(+0.10%)
Mar 14, 2018
8.867
8.867
8.811
8.839
43,980
+0.02(+0.21%)
Mar 13, 2018
8.867
8.903
8.766
8.821
42,133
-0.02(-0.21%)
Mar 12, 2018
8.830
8.848
8.807
8.839
34,427
+0.05(+0.52%)
Mar 09, 2018
8.793
8.802
8.747
8.793
50,999
+0.06(+0.74%)
Mar 08, 2018
8.747
8.747
8.664
8.728
46,597
-0.01(-0.11%)
Mar 07, 2018
8.664
8.738
35,458
+0.02(+0.21%)
Mar 06, 2018
8.691
8.738
8.673
8.719
59,643
+0.06(+0.74%)
Mar 05, 2018
8.572
8.664
8.562
8.655
46,900
+0.03(+0.32%)
Mar 02, 2018
8.489
8.627
8.461
8.627
101,870
+0.06(+0.64%)
Mar 01, 2018
8.636
8.654
8.507
8.572
39,621
-0.06(-0.64%)
Feb 28, 2018
8.728
8.728
8.590
8.627
71,054
-0.07(-0.85%)
Feb 27, 2018
8.802
8.848
8.698
8.701
84,061
-0.13(-1.46%)
Feb 26, 2018
8.738
8.830
8.719
8.830
87,919
+0.11(+1.27%)
Feb 23, 2018
8.793
8.793
8.664
8.719
64,985
-0.06(-0.63%)
Feb 22, 2018
8.867
8.867
8.722
8.774
51,465
+0.02(+0.21%)
Feb 21, 2018
8.765
8.848
8.728
8.756
111,165
+0.05(+0.53%)
Feb 20, 2018
8.710
8.756
8.710
8.710
56,683
-0.04(-0.42%)
Feb 16, 2018
8.747
8.747
8.747
0
+0.04(+0.42%)
Feb 15, 2018
8.581
8.710
8.562
8.710
104,063
+0.18(+2.16%)
Feb 14, 2018
8.535
8.415
8.526
51,866
+0.11(+1.31%)
Feb 13, 2018
8.332
8.415
8.314
8.415
81,069
+0.11(+1.33%)
Feb 12, 2018
8.203
8.332
8.194
8.304
128,456
+0.15(+1.81%)
Feb 09, 2018
8.175
8.208
7.973
8.157
126,200
+0.04(+0.45%)
Feb 08, 2018
8.369
8.120
8.120
65,269
-0.22(-2.65%)
Feb 07, 2018
8.378
8.452
8.323
8.341
91,994
-0.05(-0.55%)
Feb 06, 2018
8.166
8.406
8.092
8.387
339,028
+0.02(+0.21%)
Feb 05, 2018
8.526
8.553
8.314
8.370
114,350
-0.21(-2.46%)
Feb 02, 2018
8.691
8.691
8.581
8.581
73,515
-0.19(-2.21%)
Feb 01, 2018
8.793
8.802
8.756
8.774
111,772
-0.05(-0.52%)
Jan 31, 2018
8.903
8.913
8.802
8.821
178,306
+0.01(+0.07%)
Jan 30, 2018
8.848
8.863
8.777
8.815
139,278
+0.00(+0.04%)
Jan 29, 2018
8.876
8.876
8.793
8.811
56,795
-0.03(-0.31%)
Jan 26, 2018
8.821
8.848
8.774
8.839
75,083
+0.00(+0.04%)
Jan 25, 2018
8.867
8.876
8.811
8.836
67,412
+0.02(+0.28%)
Jan 24, 2018
8.848
8.848
8.756
8.811
144,357
-0.03(-0.39%)
Jan 23, 2018
8.903
8.913
8.830
8.846
151,070
-0.03(-0.34%)
Jan 22, 2018
8.867
8.894
8.867
8.876
68,209
+0.00(+0.00%)
Jan 19, 2018
8.894
8.894
8.839
8.876
63,676
+0.02(+0.21%)
Jan 18, 2018
8.885
8.922
8.821
8.857
139,768
-0.06(-0.72%)
Jan 17, 2018
8.867
8.922
8.821
8.922
95,921
+0.06(+0.62%)
Jan 16, 2018
8.996
9.005
8.829
8.867
268,799
-0.04(-0.47%)
Jan 12, 2018
8.908
8.908
8.908
0
-0.02(-0.26%)
Jan 11, 2018
8.821
8.940
8.811
8.931
115,185
+0.18(+2.00%)
Jan 10, 2018
8.793
8.793
8.738
8.756
87,214
-0.02(-0.21%)
Jan 09, 2018
8.830
8.839
8.738
8.774
111,881
-0.02(-0.21%)
Jan 08, 2018
8.691
8.793
8.681
8.793
168,202
+0.13(+1.49%)
Jan 05, 2018
8.673
8.701
8.636
8.664
181,519
+0.03(+0.32%)
Jan 04, 2018
8.682
8.710
8.590
8.636
395,415
-0.06(-0.74%)
Jan 03, 2018
8.728
8.728
8.673
8.701
69,670
-0.02(-0.21%)
Jan 02, 2018
8.636
8.719
8.618
8.719
110,636
+0.13(+1.50%)
Dec 29, 2017
8.590
8.590
8.590
0
+0.04(+0.43%)
Dec 28, 2017
8.553
8.572
8.526
8.553
59,731
+0.05(+0.60%)
Dec 27, 2017
8.489
8.517
8.461
8.503
387,118
+0.07(+0.87%)
Dec 26, 2017
8.480
8.480
8.415
8.429
65,537
+0.00(+0.05%)
Dec 22, 2017
8.424
8.452
8.415
8.424
64,853
+0.01(+0.11%)
Dec 21, 2017
8.433
8.443
8.406
8.415
68,587
+0.10(+1.21%)
Dec 20, 2017
8.342
8.342
8.292
8.314
53,604
+0.05(+0.66%)
Dec 19, 2017
8.378
8.378
8.260
8.260
75,951
-0.07(-0.88%)
Dec 18, 2017
8.342
8.360
8.314
8.333
111,517
+0.07(+0.89%)
Dec 15, 2017
8.260
8.287
8.196
8.260
96,111
+0.05(+0.56%)
Dec 14, 2017
8.168
8.241
8.168
8.214
123,644
+0.02(+0.28%)
Dec 13, 2017
8.214
8.214
8.177
8.191
48,875
+0.06(+0.73%)
Dec 12, 2017
8.150
8.150
8.104
8.132
125,608
-0.01(-0.11%)
Dec 11, 2017
8.187
8.205
8.141
8.141
89,307
-0.01(-0.11%)
Dec 08, 2017
8.059
8.150
8.059
8.150
192,794
+0.12(+1.55%)
Dec 07, 2017
7.885
8.025
7.885
8.025
38,309
+0.09(+1.07%)
Dec 06, 2017
7.931
7.940
7.904
7.940
141,084
+0.00(+0.00%)
Dec 05, 2017
7.931
7.958
7.895
7.940
52,431
+0.03(+0.40%)
Dec 04, 2017
8.004
8.114
7.895
7.908
118,633
-0.16(-2.00%)
Dec 01, 2017
8.132
8.136
8.077
8.069
60,420
-0.07(-0.81%)
Nov 30, 2017
8.159
8.171
8.123
8.135
62,035
-0.02(-0.24%)
Nov 29, 2017
8.260
8.260
8.150
8.155
950,148
-0.10(-1.22%)
Nov 28, 2017
8.177
8.260
8.177
8.255
123,852
+0.12(+1.44%)
Nov 27, 2017
8.187
8.187
8.132
8.138
88,248
-0.10(-1.20%)
Nov 24, 2017
8.241
8.241
8.215
8.237
32,056
+0.01(+0.17%)
Nov 22, 2017
8.187
8.241
8.177
8.223
104,681
+0.04(+0.49%)
Nov 21, 2017
8.214
8.214
8.168
8.183
60,170
-0.00(-0.04%)
Nov 20, 2017
8.205
8.205
8.148
8.187
68,805
-0.00(-0.06%)
Nov 17, 2017
8.196
8.196
8.177
8.191
57,939
-0.09(-1.05%)
Nov 16, 2017
8.241
8.296
8.232
8.278
42,634
+0.08(+1.00%)
Nov 15, 2017
8.223
8.232
8.168
8.196
89,779
-0.07(-0.88%)
Nov 14, 2017
8.260
8.269
8.214
8.269
63,605
-0.01(-0.11%)
Nov 13, 2017
8.287
8.287
8.250
8.278
119,221
+0.02(+0.23%)
Nov 10, 2017
8.296
8.296
8.250
8.258
41,774
-0.06(-0.78%)
Nov 09, 2017
8.342
8.342
8.284
8.323
78,364
-0.15(-1.72%)
Nov 08, 2017
8.442
8.469
8.406
8.469
42,521
+0.11(+1.31%)
Nov 07, 2017
8.515
8.515
8.351
8.360
59,581
-0.16(-1.82%)
Nov 06, 2017
8.479
8.543
8.463
8.515
80,218
+0.07(+0.86%)
Nov 03, 2017
8.451
8.458
8.378
8.442
42,806
-0.07(-0.82%)
Nov 02, 2017
8.533
8.556
8.506
8.512
34,169
+0.02(+0.28%)
Nov 01, 2017
8.533
8.552
8.488
8.488
123,010
-0.00(-0.05%)
Oct 31, 2017
8.524
8.524
8.488
8.492
47,574
-0.00(-0.05%)
Oct 30, 2017
8.469
8.524
8.442
8.497
73,659
+0.00(+0.00%)
Oct 27, 2017
8.369
8.497
8.369
8.497
33,262
+0.14(+1.68%)
Oct 26, 2017
8.387
8.396
8.342
8.357
35,259
-0.00(-0.04%)
Oct 25, 2017
8.533
8.533
8.278
8.360
199,598
+0.02(+0.27%)
Oct 24, 2017
8.396
8.396
8.305
8.337
133,854
-0.02(-0.27%)
Oct 23, 2017
8.424
8.435
8.360
8.360
119,904
+0.02(+0.18%)
Oct 20, 2017
8.360
8.396
8.342
8.345
55,608
-0.02(-0.18%)
Oct 19, 2017
8.369
8.369
8.319
8.360
64,872
-0.07(-0.88%)
Oct 18, 2017
8.442
8.442
8.412
8.434
30,197
-0.01(-0.09%)
Oct 17, 2017
8.391
8.442
8.378
8.442
38,320
+0.09(+1.08%)
Oct 16, 2017
8.433
8.448
8.351
8.352
70,762
-0.08(-0.96%)
Oct 13, 2017
8.415
8.456
8.415
8.433
48,850
+0.04(+0.43%)
Oct 12, 2017
8.406
8.432
8.369
8.396
38,234
+0.03(+0.37%)
Oct 11, 2017
8.378
8.378
8.351
8.365
125,542
+0.01(+0.17%)
Oct 10, 2017
8.323
8.369
8.316
8.351
49,132
+0.08(+1.02%)
Oct 09, 2017
8.360
8.360
8.260
8.267
159,877
-0.04(-0.47%)
Oct 06, 2017
8.314
8.323
8.287
8.306
68,111
+0.00(+0.01%)
Oct 05, 2017
8.314
8.348
8.305
8.305
39,997
+0.00(+0.00%)
Oct 04, 2017
8.323
8.350
8.287
8.305
55,079
-0.01(-0.16%)
Oct 03, 2017
8.305
8.333
8.260
8.319
37,361
+0.08(+0.94%)
Oct 02, 2017
8.223
8.241
8.196
8.241
94,764
+0.05(+0.56%)
Sep 29, 2017
8.250
8.250
8.168
8.196
71,678
+0.01(+0.07%)
Sep 28, 2017
8.168
8.208
8.159
8.190
32,337
-0.03(-0.35%)
Sep 27, 2017
8.187
8.223
8.159
8.219
56,000
+0.04(+0.50%)
Sep 26, 2017
8.196
8.205
8.142
8.177
54,164
-0.01(-0.11%)
Sep 25, 2017
8.333
8.333
8.169
8.187
52,689
-0.18(-2.18%)
Sep 22, 2017
8.342
8.401
8.305
8.369
39,406
+0.02(+0.22%)
Sep 21, 2017
8.424
8.437
8.342
8.351
61,588
-0.03(-0.33%)
Sep 20, 2017
8.415
8.425
8.364
8.378
51,613
-0.04(-0.43%)
Sep 19, 2017
8.424
8.424
8.351
8.415
58,571
+0.05(+0.55%)
Sep 18, 2017
8.497
8.497
8.351
8.369
68,852
-0.06(-0.76%)
Sep 15, 2017
8.543
8.406
8.433
43,758
-0.03(-0.32%)
Sep 14, 2017
8.378
8.460
8.361
8.460
26,020
+0.13(+1.53%)
Sep 13, 2017
8.415
8.415
8.333
8.333
63,475
-0.06(-0.76%)
Sep 12, 2017
8.406
8.442
8.369
8.396
107,954
+0.03(+0.40%)
Sep 11, 2017
8.333
8.378
8.333
8.363
52,618
+0.06(+0.69%)
Sep 08, 2017
8.323
8.328
8.287
8.305
46,226
-0.03(-0.33%)
Sep 07, 2017
8.342
8.342
8.305
8.333
26,006
-0.01(-0.11%)
Sep 06, 2017
8.333
8.342
8.288
8.342
31,718
+0.07(+0.88%)
Sep 05, 2017
8.351
8.379
8.260
8.269
80,930
-0.09(-1.09%)
Sep 01, 2017
8.333
8.378
8.323
8.360
626,469
+0.03(+0.33%)
Aug 31, 2017
8.314
8.333
8.260
8.333
485,881
+0.02(+0.22%)
Aug 30, 2017
8.287
8.314
8.256
8.314
80,571
+0.04(+0.44%)
Aug 29, 2017
8.232
8.287
8.214
8.278
80,509
+0.00(+0.00%)
Aug 28, 2017
8.269
8.278
8.250
8.278
237,115
+0.02(+0.28%)
Aug 25, 2017
8.232
8.241
8.255
25,906
+0.02(+0.28%)
Aug 24, 2017
8.250
8.287
8.194
8.232
22,277
+0.00(+0.00%)
Aug 23, 2017
8.159
8.232
8.159
8.232
29,440
+0.06(+0.78%)
Aug 22, 2017
8.177
8.214
8.168
8.168
33,430
+0.02(+0.22%)
Aug 21, 2017
8.214
8.241
8.141
8.150
43,034
-0.09(-1.11%)
Aug 18, 2017
8.214
8.250
8.168
8.241
32,277
+0.11(+1.35%)
Aug 17, 2017
8.296
8.296
8.123
8.132
112,538
-0.19(-2.30%)
Aug 16, 2017
8.333
8.333
8.269
8.323
52,528
+0.06(+0.72%)
Aug 15, 2017
8.250
8.273
8.223
8.264
32,045
+0.01(+0.17%)
Aug 14, 2017
8.177
8.269
8.177
8.250
31,238
+0.07(+0.89%)
Aug 11, 2017
8.132
8.196
8.132
8.177
29,667
+0.01(+0.11%)
Aug 10, 2017
8.250
8.250
8.168
8.168
55,674
-0.11(-1.37%)
Aug 09, 2017
8.323
8.333
8.269
8.282
43,469
-0.07(-0.82%)
Aug 08, 2017
8.442
8.442
8.333
8.351
48,129
-0.03(-0.38%)
Aug 07, 2017
8.314
8.387
8.314
8.383
71,220
+0.08(+0.93%)
Aug 04, 2017
8.305
8.265
8.305
47,806
+0.05(+0.55%)
Aug 03, 2017
8.278
8.296
8.251
8.260
63,336
+0.04(+0.44%)
Aug 02, 2017
8.278
8.292
8.169
8.223
41,324
-0.03(-0.33%)
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.