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
Rex American Resources Corp
(NY:
REX
)
49.99
-0.26 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2013
10.59
10.64
9.843
9.847
100,977
-0.74(-6.99%)
Aug 29, 2013
10.51
10.65
10.45
10.59
34,407
+0.07(+0.70%)
Aug 28, 2013
10.58
10.66
10.39
10.51
110,337
+0.00(+0.00%)
Aug 27, 2013
10.40
10.66
10.40
10.51
203,913
+0.06(+0.57%)
Aug 26, 2013
10.37
10.66
10.14
10.45
159,186
+0.09(+0.84%)
Aug 23, 2013
10.47
10.47
10.26
10.37
33,804
-0.00(-0.03%)
Aug 22, 2013
10.36
10.51
10.11
10.37
112,950
+0.01(+0.10%)
Aug 21, 2013
10.14
10.65
10.04
10.36
68,625
+0.10(+0.94%)
Aug 20, 2013
10.39
10.39
10.00
10.26
85,677
-0.03(-0.26%)
Aug 19, 2013
10.47
10.70
10.26
10.29
90,006
+0.10(+1.01%)
Aug 16, 2013
10.55
10.88
10.08
10.19
151,857
-0.40(-3.78%)
Aug 15, 2013
10.63
11.06
10.21
10.59
122,868
-0.18(-1.64%)
Aug 14, 2013
11.35
11.48
10.69
10.76
95,715
-0.52(-4.58%)
Aug 13, 2013
11.33
11.48
11.05
11.28
155,856
+0.12(+1.05%)
Aug 12, 2013
11.30
11.30
10.95
11.16
95,343
-0.14(-1.21%)
Aug 09, 2013
11.48
11.70
10.83
11.30
115,458
-0.13(-1.11%)
Aug 08, 2013
11.45
11.52
11.14
11.43
69,582
+0.18(+1.60%)
Aug 07, 2013
11.25
11.33
11.07
11.25
130,755
-0.02(-0.15%)
Aug 06, 2013
12.20
12.20
10.87
11.26
279,948
-0.87(-7.17%)
Aug 05, 2013
12.27
12.30
11.74
12.13
98,073
-0.13(-1.09%)
Aug 02, 2013
12.02
12.34
11.46
12.27
145,158
+0.36(+3.02%)
Aug 01, 2013
12.33
12.40
11.85
11.91
161,514
-0.22(-1.84%)
Jul 31, 2013
12.33
12.48
12.11
12.13
102,462
-0.18(-1.44%)
Jul 30, 2013
12.40
12.40
12.23
12.31
134,925
+0.02(+0.14%)
Jul 29, 2013
12.26
12.57
12.23
12.29
125,112
+0.07(+0.57%)
Jul 26, 2013
12.00
12.42
12.00
12.22
177,327
-0.08(-0.62%)
Jul 25, 2013
11.89
12.52
11.89
12.30
175,134
+0.39(+3.28%)
Jul 24, 2013
12.11
12.18
11.62
11.91
151,695
-0.39(-3.14%)
Jul 23, 2013
12.87
13.03
12.04
12.29
205,470
-0.71(-5.44%)
Jul 22, 2013
12.87
13.00
12.60
13.00
134,916
-0.15(-1.17%)
Jul 19, 2013
13.24
13.67
13.03
13.15
122,511
-0.10(-0.73%)
Jul 18, 2013
12.87
13.40
12.83
13.25
229,803
+0.48(+3.79%)
Jul 17, 2013
12.33
12.77
12.16
12.77
137,877
+0.60(+4.93%)
Jul 16, 2013
12.98
12.98
12.08
12.17
166,566
-0.75(-5.78%)
Jul 15, 2013
12.01
12.92
12.01
12.91
129,069
+0.91(+7.55%)
Jul 12, 2013
12.10
12.27
11.77
12.01
74,304
-0.16(-1.34%)
Jul 11, 2013
12.25
12.57
11.95
12.17
119,163
-0.09(-0.71%)
Jul 10, 2013
12.65
12.68
12.24
12.26
87,573
-0.28(-2.23%)
Jul 09, 2013
12.75
12.59
12.16
12.54
140,085
+0.14(+1.10%)
Jul 08, 2013
12.59
12.82
12.29
12.40
162,363
-0.19(-1.48%)
Jul 05, 2013
12.33
12.83
11.95
12.59
145,407
+0.64(+5.36%)
Jul 03, 2013
11.41
12.19
11.17
11.95
128,832
+0.49(+4.25%)
Jul 02, 2013
10.83
11.58
10.71
11.46
331,767
+0.79(+7.44%)
Jul 01, 2013
9.683
10.82
9.680
10.67
161,559
+1.08(+11.23%)
Jun 28, 2013
10.26
10.61
9.573
9.590
411,150
-0.74(-7.19%)
Jun 27, 2013
9.927
10.53
9.680
10.33
116,838
+0.47(+4.80%)
Jun 26, 2013
9.963
10.01
9.837
9.860
81,036
+0.02(+0.24%)
Jun 25, 2013
9.893
10.24
9.807
9.837
108,762
-0.05(-0.51%)
Jun 24, 2013
10.35
10.40
9.387
9.887
230,799
-0.93(-8.60%)
Jun 21, 2013
10.92
11.04
10.29
10.82
220,056
-0.04(-0.34%)
Jun 20, 2013
11.38
11.46
10.77
10.85
119,697
-0.65(-5.68%)
Jun 19, 2013
11.33
11.67
11.21
11.51
204,519
+0.20(+1.77%)
Jun 18, 2013
10.83
11.39
10.74
11.31
140,898
+0.56(+5.24%)
Jun 17, 2013
10.28
10.82
10.20
10.74
203,781
+0.68(+6.76%)
Jun 14, 2013
10.21
10.21
9.603
10.06
102,000
-0.18(-1.79%)
Jun 13, 2013
10.00
10.28
9.617
10.25
145,515
-0.02(-0.19%)
Jun 12, 2013
10.71
10.78
10.20
10.27
115,920
-0.50(-4.61%)
Jun 11, 2013
10.26
10.87
10.26
10.76
185,793
+0.31(+2.93%)
Jun 10, 2013
9.777
10.50
9.767
10.46
195,498
+0.68(+6.96%)
Jun 07, 2013
9.967
10.08
9.704
9.777
210,240
-0.06(-0.61%)
Jun 06, 2013
9.753
9.923
9.637
9.837
49,353
+0.18(+1.86%)
Jun 05, 2013
9.750
10.03
9.653
9.657
117,825
-0.21(-2.10%)
Jun 04, 2013
9.967
10.12
9.667
9.863
90,969
+0.02(+0.24%)
Jun 03, 2013
9.157
9.927
9.073
9.840
258,717
+0.53(+5.73%)
May 31, 2013
10.00
10.00
9.270
9.307
166,023
-0.65(-6.50%)
May 30, 2013
9.773
10.13
9.773
9.953
130,914
+0.05(+0.50%)
May 29, 2013
9.850
10.19
9.753
9.903
153,510
+0.00(+0.00%)
May 28, 2013
9.197
10.32
9.197
9.903
457,161
+0.71(+7.68%)
May 24, 2013
8.523
9.237
8.503
9.197
186,249
+0.72(+8.45%)
May 23, 2013
8.110
8.530
7.820
8.480
192,033
+0.30(+3.63%)
May 22, 2013
7.700
8.833
7.600
8.183
230,091
+0.92(+12.61%)
May 21, 2013
6.910
7.350
6.875
7.267
88,272
+0.34(+4.96%)
May 20, 2013
6.503
6.957
6.470
6.923
108,597
+0.34(+5.11%)
May 17, 2013
6.450
6.620
6.417
6.587
73,236
+0.21(+3.35%)
May 16, 2013
6.787
6.787
6.280
6.373
96,492
-0.51(-7.36%)
May 15, 2013
6.677
6.893
6.520
6.880
55,380
+0.19(+2.84%)
May 13, 2013
6.693
6.727
6.610
6.690
27,345
-0.00(-0.05%)
May 10, 2013
6.887
6.887
6.670
6.693
27,240
-0.15(-2.14%)
May 09, 2013
6.800
6.857
6.770
6.840
36,432
+0.02(+0.24%)
May 08, 2013
6.737
6.883
6.657
6.823
67,203
+0.12(+1.84%)
May 07, 2013
6.310
6.743
6.310
6.700
89,427
+0.39(+6.12%)
May 06, 2013
6.300
6.327
6.243
6.313
34,716
+0.01(+0.21%)
May 03, 2013
6.227
6.347
6.177
6.300
75,798
+0.12(+2.00%)
May 02, 2013
6.190
6.283
6.153
6.177
104,448
-0.01(-0.22%)
May 01, 2013
6.277
6.280
6.150
6.190
129,618
-0.04(-0.64%)
Apr 30, 2013
6.213
6.263
6.160
6.230
81,732
+0.00(+0.00%)
Apr 29, 2013
6.287
6.290
6.217
6.230
41,025
+0.03(+0.43%)
Apr 26, 2013
6.417
6.417
6.197
6.203
119,121
-0.21(-3.32%)
Apr 25, 2013
6.427
6.543
6.400
6.417
54,105
+0.05(+0.73%)
Apr 24, 2013
6.250
6.410
6.237
6.370
97,125
+0.13(+2.03%)
Apr 23, 2013
5.900
6.250
5.900
6.243
46,134
+0.35(+6.00%)
Apr 22, 2013
5.923
5.933
5.820
5.890
52,608
-0.01(-0.17%)
Apr 19, 2013
5.873
5.933
5.784
5.900
51,822
+0.04(+0.74%)
Apr 18, 2013
5.913
5.913
5.705
5.857
130,407
+0.02(+0.40%)
Apr 17, 2013
6.053
6.053
5.727
5.833
98,304
-0.24(-3.90%)
Apr 16, 2013
6.057
6.140
5.920
6.070
84,678
+0.16(+2.65%)
Apr 15, 2013
6.483
6.487
5.893
5.913
136,713
-0.59(-9.12%)
Apr 12, 2013
6.533
6.563
6.493
6.507
32,952
+0.00(+0.00%)
Apr 11, 2013
6.403
6.623
6.397
6.507
90,081
+0.03(+0.41%)
Apr 10, 2013
6.363
6.480
6.320
6.480
66,492
+0.11(+1.67%)
Apr 09, 2013
6.293
6.510
6.270
6.373
112,374
+0.08(+1.32%)
Apr 08, 2013
6.183
6.300
6.173
6.290
59,136
+0.09(+1.51%)
Apr 05, 2013
6.260
6.277
6.180
6.197
52,278
-0.10(-1.59%)
Apr 04, 2013
6.373
6.407
6.190
6.297
78,153
-0.08(-1.25%)
Apr 03, 2013
6.633
6.633
6.377
6.377
39,069
-0.25(-3.82%)
Apr 02, 2013
6.927
7.000
6.564
6.630
81,693
-0.34(-4.88%)
Apr 01, 2013
7.327
7.347
6.864
6.970
103,392
-0.40(-5.47%)
Mar 28, 2013
7.837
7.843
7.337
7.373
106,863
-0.49(-6.27%)
Mar 27, 2013
8.000
8.083
7.867
7.867
46,731
-0.20(-2.48%)
Mar 26, 2013
7.997
8.117
7.997
8.067
21,987
+0.13(+1.68%)
Mar 25, 2013
7.977
7.993
7.890
7.933
22,977
+0.05(+0.68%)
Mar 22, 2013
7.990
7.990
7.837
7.880
55,074
-0.04(-0.51%)
Mar 21, 2013
8.150
8.150
7.837
7.920
65,283
-0.15(-1.82%)
Mar 20, 2013
7.690
8.143
7.690
8.067
42,417
+0.40(+5.22%)
Mar 19, 2013
7.667
7.940
7.607
7.667
94,227
+0.08(+1.10%)
Mar 18, 2013
7.697
7.750
7.570
7.583
218,481
-0.15(-1.94%)
Mar 15, 2013
7.667
7.827
7.587
7.733
159,756
+0.15(+2.02%)
Mar 14, 2013
7.577
7.633
7.463
7.580
59,742
+0.00(+0.04%)
Mar 13, 2013
7.187
7.650
7.177
7.577
95,535
+0.38(+5.28%)
Mar 12, 2013
7.070
7.197
7.055
7.197
122,292
+0.21(+2.96%)
Mar 11, 2013
6.793
7.017
6.620
6.990
103,551
+0.20(+2.90%)
Mar 08, 2013
6.707
6.843
6.517
6.793
123,258
+0.07(+1.09%)
Mar 07, 2013
7.077
7.150
6.667
6.720
107,799
-0.39(-5.44%)
Mar 06, 2013
7.180
7.243
7.073
7.107
27,855
-0.02(-0.28%)
Mar 05, 2013
7.383
7.383
7.073
7.127
107,013
-0.26(-3.48%)
Mar 04, 2013
7.430
7.513
7.303
7.383
56,247
-0.05(-0.72%)
Mar 01, 2013
7.613
7.680
7.420
7.437
23,751
-0.26(-3.42%)
Feb 28, 2013
7.710
7.817
7.660
7.700
105,741
+0.06(+0.79%)
Feb 27, 2013
7.490
7.917
7.473
7.640
70,656
+0.16(+2.14%)
Feb 26, 2013
7.307
7.563
7.300
7.480
66,930
+0.22(+3.03%)
Feb 25, 2013
7.860
7.860
7.253
7.260
84,390
-0.55(-7.04%)
Feb 22, 2013
7.667
7.867
7.617
7.810
59,061
+0.20(+2.63%)
Feb 21, 2013
8.020
8.020
7.541
7.610
84,123
-0.41(-5.11%)
Feb 20, 2013
8.273
8.273
8.020
8.020
65,889
-0.25(-3.06%)
Feb 19, 2013
8.427
8.460
8.250
8.273
55,653
-0.02(-0.24%)
Feb 15, 2013
8.267
8.303
8.217
8.293
106,149
+0.08(+0.93%)
Feb 14, 2013
8.230
8.333
8.203
8.217
62,334
-0.06(-0.68%)
Feb 13, 2013
8.307
8.369
8.173
8.273
86,853
+0.02(+0.20%)
Feb 12, 2013
8.217
8.320
8.083
8.257
75,840
+0.05(+0.57%)
Feb 11, 2013
8.137
8.233
8.113
8.210
105,165
+0.06(+0.70%)
Feb 08, 2013
8.033
8.173
7.997
8.153
54,930
+0.16(+2.00%)
Feb 07, 2013
7.720
8.050
7.720
7.993
56,010
+0.30(+3.94%)
Feb 06, 2013
7.677
7.753
7.297
7.690
151,551
+0.02(+0.30%)
Feb 04, 2013
7.300
7.667
7.267
7.667
217,416
+0.39(+5.41%)
Feb 01, 2013
7.300
7.397
7.240
7.273
382,056
-0.01(-0.09%)
Jan 31, 2013
7.273
7.313
7.243
7.280
100,032
-0.01(-0.09%)
Jan 30, 2013
7.313
7.327
7.277
7.287
108,249
-0.03(-0.41%)
Jan 29, 2013
7.180
7.323
7.180
7.317
111,981
+0.14(+1.90%)
Jan 28, 2013
7.117
7.180
7.100
7.180
116,700
+0.09(+1.27%)
Jan 25, 2013
7.100
7.113
7.073
7.090
32,433
+0.02(+0.24%)
Jan 24, 2013
7.100
7.113
7.053
7.073
45,585
-0.02(-0.33%)
Jan 23, 2013
7.100
7.154
7.067
7.097
47,823
+0.01(+0.19%)
Jan 22, 2013
7.067
7.100
7.003
7.083
37,845
+0.01(+0.19%)
Jan 18, 2013
7.137
7.137
7.003
7.070
56,340
-0.07(-0.98%)
Jan 17, 2013
7.217
7.217
7.097
7.140
42,234
-0.07(-0.93%)
Jan 16, 2013
7.210
7.260
7.167
7.207
62,787
-0.06(-0.78%)
Jan 15, 2013
7.250
7.273
7.163
7.263
84,549
+0.01(+0.14%)
Jan 14, 2013
7.190
7.257
7.140
7.253
69,591
+0.11(+1.49%)
Jan 11, 2013
7.110
7.200
7.110
7.147
51,894
+0.08(+1.08%)
Jan 10, 2013
6.950
7.106
6.940
7.070
40,890
+0.11(+1.53%)
Jan 09, 2013
6.953
7.023
6.920
6.963
41,676
+0.07(+0.97%)
Jan 08, 2013
6.810
6.927
6.803
6.897
78,360
+0.09(+1.27%)
Jan 07, 2013
6.853
7.113
6.800
6.810
114,990
-0.03(-0.44%)
Jan 04, 2013
6.573
6.943
6.573
6.840
63,717
+0.30(+4.64%)
Jan 03, 2013
6.650
6.667
6.520
6.537
72,465
-0.06(-0.96%)
Jan 02, 2013
6.570
6.660
6.417
6.600
226,224
+0.18(+2.86%)
Dec 31, 2012
6.287
6.427
6.267
6.417
62,796
+0.09(+1.37%)
Dec 28, 2012
6.260
6.393
6.223
6.330
46,194
+0.01(+0.16%)
Dec 27, 2012
6.317
6.353
6.203
6.320
45,660
+0.01(+0.11%)
Dec 26, 2012
6.347
6.360
6.283
6.313
26,385
-0.01(-0.11%)
Dec 24, 2012
6.300
6.367
6.300
6.320
14,823
+0.01(+0.16%)
Dec 21, 2012
6.327
6.397
6.280
6.310
163,935
-0.02(-0.26%)
Dec 20, 2012
6.340
6.400
6.283
6.327
61,701
-0.02(-0.26%)
Dec 19, 2012
6.333
6.430
6.263
6.343
53,712
+0.01(+0.21%)
Dec 18, 2012
6.177
6.333
6.173
6.330
40,140
+0.16(+2.54%)
Dec 17, 2012
6.043
6.193
6.010
6.173
38,664
+0.13(+2.15%)
Dec 14, 2012
6.003
6.100
6.003
6.043
28,515
+0.03(+0.55%)
Dec 13, 2012
6.093
6.093
6.007
6.010
29,640
-0.15(-2.38%)
Dec 12, 2012
6.117
6.277
6.097
6.157
61,083
+0.08(+1.37%)
Dec 11, 2012
6.070
6.083
6.003
6.073
43,881
+0.00(+0.00%)
Dec 10, 2012
5.933
6.077
5.920
6.073
47,367
+0.14(+2.30%)
Dec 07, 2012
5.920
5.977
5.877
5.937
28,176
-0.05(-0.78%)
Dec 06, 2012
6.070
6.133
5.887
5.983
78,978
-0.16(-2.55%)
Dec 05, 2012
6.167
6.167
6.083
6.140
34,245
-0.03(-0.43%)
Dec 04, 2012
6.077
6.203
6.073
6.167
20,613
-0.11(-1.80%)
Nov 30, 2012
5.983
6.327
5.920
6.280
97,869
+0.34(+5.66%)
Nov 29, 2012
5.823
5.953
5.757
5.943
34,875
+0.13(+2.29%)
Nov 28, 2012
5.743
5.810
5.693
5.810
19,296
+0.05(+0.87%)
Nov 27, 2012
5.697
5.797
5.677
5.760
32,718
+0.09(+1.59%)
Nov 26, 2012
5.550
5.693
5.547
5.670
44,193
+0.12(+2.16%)
Nov 23, 2012
5.467
5.580
5.443
5.550
26,745
+0.07(+1.22%)
Nov 21, 2012
5.457
5.500
5.403
5.483
28,236
+0.08(+1.54%)
Nov 20, 2012
5.207
5.453
5.200
5.400
63,096
+0.19(+3.71%)
Nov 19, 2012
4.980
5.220
4.980
5.207
48,123
+0.24(+4.90%)
Nov 16, 2012
4.857
4.987
4.833
4.963
64,953
+0.08(+1.71%)
Nov 15, 2012
4.867
4.970
4.810
4.880
60,450
-0.01(-0.20%)
Nov 14, 2012
5.417
5.417
4.880
4.890
103,923
-0.52(-9.67%)
Nov 13, 2012
5.510
5.510
5.398
5.413
42,015
-0.11(-2.05%)
Nov 12, 2012
5.567
5.593
5.527
5.527
13,437
-0.01(-0.12%)
Nov 09, 2012
5.510
5.643
5.510
5.533
27,345
+0.02(+0.30%)
Nov 08, 2012
5.587
5.660
5.517
5.517
57,426
-0.10(-1.78%)
Nov 07, 2012
5.823
5.823
5.590
5.617
49,341
-0.23(-3.99%)
Nov 06, 2012
5.847
5.913
5.774
5.850
44,274
+0.00(+0.06%)
Nov 05, 2012
5.790
5.897
5.790
5.847
62,439
+0.06(+0.98%)
Nov 02, 2012
5.823
5.910
5.750
5.790
56,250
-0.01(-0.12%)
Nov 01, 2012
5.903
5.907
5.750
5.797
52,494
-0.07(-1.25%)
Oct 31, 2012
5.987
5.990
5.853
5.870
49,125
-0.10(-1.68%)
Oct 26, 2012
5.907
5.970
5.970
5.970
42,600
+0.09(+1.59%)
Oct 25, 2012
5.760
5.887
5.760
5.877
34,686
+0.12(+2.03%)
Oct 24, 2012
5.837
5.877
5.760
5.760
81,720
-0.10(-1.65%)
Oct 23, 2012
5.917
5.923
5.833
5.857
66,609
-0.06(-1.01%)
Oct 19, 2012
5.933
6.123
5.903
5.917
60,366
+0.01(+0.17%)
Oct 18, 2012
5.973
6.033
5.900
5.907
41,361
-0.05(-0.89%)
Oct 17, 2012
5.933
6.006
5.933
5.960
34,923
+0.05(+0.79%)
Oct 16, 2012
6.083
6.117
5.900
5.913
76,215
-0.10(-1.61%)
Oct 15, 2012
5.960
6.010
5.920
6.010
26,004
+0.04(+0.61%)
Oct 12, 2012
6.010
6.010
5.917
5.973
33,288
-0.01(-0.11%)
Oct 11, 2012
6.013
6.013
5.927
5.980
46,605
+0.03(+0.50%)
Oct 10, 2012
6.077
6.130
5.907
5.950
20,733
-0.13(-2.08%)
Oct 09, 2012
6.167
6.167
6.033
6.077
19,806
-0.05(-0.87%)
Oct 08, 2012
6.007
6.160
6.000
6.130
15,576
+0.07(+1.16%)
Oct 05, 2012
6.147
6.210
6.033
6.060
43,191
-0.10(-1.62%)
Oct 04, 2012
6.010
6.160
6.010
6.160
32,070
+0.14(+2.33%)
Oct 03, 2012
6.030
6.103
5.987
6.020
37,086
+0.04(+0.61%)
Oct 02, 2012
5.943
6.023
5.917
5.983
36,909
+0.04(+0.62%)
Oct 01, 2012
6.000
6.040
5.933
5.947
37,170
-0.06(-0.94%)
Sep 28, 2012
6.160
6.187
6.003
6.003
63,477
-0.22(-3.48%)
Sep 27, 2012
6.483
6.490
6.140
6.220
96,945
-0.20(-3.06%)
Sep 26, 2012
6.230
6.523
6.230
6.417
110,496
+0.23(+3.77%)
Sep 25, 2012
6.080
6.223
6.080
6.183
58,287
+0.14(+2.37%)
Sep 24, 2012
5.963
6.043
5.943
6.040
23,829
+0.06(+1.06%)
Sep 21, 2012
5.960
6.040
5.870
5.977
194,745
+0.10(+1.76%)
Sep 20, 2012
5.940
5.987
5.867
5.873
78,027
-0.09(-1.56%)
Sep 19, 2012
5.983
6.040
5.940
5.967
75,003
-0.02(-0.28%)
Sep 18, 2012
6.070
6.143
5.943
5.983
74,874
-0.08(-1.27%)
Sep 17, 2012
6.043
6.080
5.983
6.060
45,693
+0.03(+0.50%)
Sep 14, 2012
5.983
6.053
5.927
6.030
50,277
+0.05(+0.84%)
Sep 13, 2012
5.873
6.033
5.860
5.980
56,544
+0.05(+0.84%)
Sep 12, 2012
5.877
5.987
5.877
5.930
57,546
+0.03(+0.51%)
Sep 11, 2012
5.943
6.057
5.877
5.900
59,604
-0.05(-0.90%)
Sep 10, 2012
6.100
6.118
5.947
5.953
56,049
-0.18(-2.88%)
Sep 07, 2012
6.003
6.180
5.933
6.130
30,816
+0.10(+1.71%)
Sep 06, 2012
5.950
6.027
5.903
6.027
37,446
+0.14(+2.38%)
Sep 05, 2012
5.920
6.100
5.863
5.887
103,458
-0.02(-0.34%)
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.