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
Sabina G & S
(OP:
SGSVF
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EDT, Apr 21, 2023
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 31, 2018
1.060
1.060
1.060
0
+0.02(+1.92%)
Aug 30, 2018
1.070
1.070
1.010
1.040
25,037
-0.03(-2.96%)
Aug 29, 2018
1.056
1.072
1.030
1.072
82,774
+0.01(+1.10%)
Aug 28, 2018
1.110
1.110
1.050
1.060
25,319
-0.06(-5.36%)
Aug 27, 2018
1.083
1.150
1.080
1.120
115,910
+0.03(+3.09%)
Aug 24, 2018
1.070
1.110
1.070
1.086
81,000
+0.03(+2.61%)
Aug 23, 2018
1.060
1.060
1.030
1.059
40,603
-0.02(-1.95%)
Aug 22, 2018
1.110
1.121
1.071
1.080
60,716
-0.03(-2.71%)
Aug 21, 2018
1.170
1.170
1.050
1.110
82,037
+0.00(+0.05%)
Aug 20, 2018
1.000
1.150
0.9752
1.109
266,317
+0.16(+16.77%)
Aug 17, 2018
0.8791
0.9552
0.8700
0.9501
134,600
+0.08(+9.21%)
Aug 16, 2018
0.9000
0.9000
0.8468
0.8700
151,351
-0.01(-1.16%)
Aug 15, 2018
0.8795
0.8997
0.8708
0.8802
190,555
-0.04(-4.74%)
Aug 14, 2018
0.9781
0.9899
0.9162
0.9240
146,867
-0.04(-3.75%)
Aug 13, 2018
1.030
1.030
0.9572
0.9600
207,066
-0.08(-7.69%)
Aug 10, 2018
1.033
1.050
1.000
1.040
186,400
-0.01(-0.61%)
Aug 09, 2018
1.080
1.080
1.046
1.046
144,025
-0.04(-4.00%)
Aug 08, 2018
1.090
1.090
1.071
1.090
48,465
+0.01(+0.55%)
Aug 07, 2018
1.110
1.113
1.084
1.084
21,490
-0.01(-0.56%)
Aug 06, 2018
1.105
1.120
1.060
1.090
41,758
-0.02(-1.90%)
Aug 03, 2018
1.120
1.150
1.110
1.111
70,600
+0.01(+1.02%)
Aug 02, 2018
1.110
1.125
1.090
1.100
67,563
-0.01(-0.90%)
Aug 01, 2018
1.120
1.140
1.098
1.110
40,434
-0.01(-0.89%)
Jul 31, 2018
1.110
1.120
1.090
1.120
42,392
-0.01(-0.85%)
Jul 30, 2018
1.160
1.170
1.100
1.130
63,650
-0.03(-2.62%)
Jul 27, 2018
1.156
1.160
1.140
1.160
45,500
+0.01(+0.87%)
Jul 26, 2018
1.160
1.164
1.150
1.150
21,871
-0.02(-1.71%)
Jul 25, 2018
1.153
1.170
1.150
1.170
33,617
+0.02(+1.74%)
Jul 24, 2018
1.173
1.173
1.140
1.150
44,042
-0.02(-1.71%)
Jul 23, 2018
1.155
1.176
1.150
1.170
31,166
+0.01(+0.69%)
Jul 20, 2018
1.160
1.190
1.160
1.162
48,232
+0.02(+1.93%)
Jul 19, 2018
1.150
1.160
1.130
1.140
77,248
-0.01(-0.87%)
Jul 18, 2018
1.170
1.170
1.150
1.150
50,168
-0.01(-0.86%)
Jul 17, 2018
1.177
1.190
1.130
1.160
54,010
-0.01(-0.94%)
Jul 16, 2018
1.210
1.210
1.160
1.171
75,250
+0.00(+0.09%)
Jul 13, 2018
1.165
1.206
1.157
1.170
26,397
-0.01(-0.96%)
Jul 12, 2018
1.222
1.180
1.181
57,112
-0.04(-3.35%)
Jul 11, 2018
1.229
1.240
1.200
1.222
46,703
+0.00(+0.19%)
Jul 10, 2018
1.240
1.250
1.220
1.220
12,605
+0.00(+0.00%)
Jul 09, 2018
1.225
1.280
1.220
1.220
37,101
-0.02(-1.61%)
Jul 06, 2018
1.250
1.257
1.230
1.240
41,200
+0.03(+2.73%)
Jul 05, 2018
1.205
1.230
1.190
1.207
72,625
-0.00(-0.25%)
Jul 03, 2018
1.210
1.210
1.210
0
+0.08(+7.46%)
Jul 02, 2018
1.070
1.160
1.070
1.126
102,569
-0.04(-3.76%)
Jun 29, 2018
1.140
1.180
1.140
1.170
25,020
+0.03(+2.54%)
Jun 28, 2018
1.150
1.180
1.140
1.141
50,219
-0.03(-2.31%)
Jun 27, 2018
1.170
1.182
1.160
1.168
37,391
-0.01(-1.02%)
Jun 26, 2018
1.170
1.190
1.160
1.180
81,953
+0.01(+0.85%)
Jun 25, 2018
1.175
1.249
1.170
1.170
80,403
-0.02(-1.91%)
Jun 22, 2018
1.210
1.210
1.190
1.193
52,409
-0.01(-0.60%)
Jun 21, 2018
1.194
1.210
1.190
1.200
19,156
+0.03(+2.53%)
Jun 20, 2018
1.180
1.200
1.160
1.170
71,339
-0.01(-0.66%)
Jun 19, 2018
1.200
1.240
1.178
1.178
70,673
-0.02(-1.82%)
Jun 18, 2018
1.250
1.250
1.200
1.200
75,449
-0.02(-1.24%)
Jun 15, 2018
1.250
1.210
1.215
62,619
-0.03(-2.79%)
Jun 14, 2018
1.260
1.260
1.230
1.250
12,100
-0.01(-0.79%)
Jun 13, 2018
1.260
1.270
1.240
1.260
98,720
+0.01(+0.91%)
Jun 12, 2018
1.270
1.270
1.240
1.249
42,176
-0.02(-1.69%)
Jun 11, 2018
1.260
1.289
1.240
1.270
55,340
+0.02(+1.60%)
Jun 08, 2018
1.250
1.280
1.246
1.250
27,749
-0.03(-2.34%)
Jun 07, 2018
1.278
1.290
1.260
1.280
91,390
-0.02(-1.47%)
Jun 06, 2018
1.255
1.299
1.250
1.299
71,956
+0.05(+3.93%)
Jun 05, 2018
1.280
1.280
1.240
1.250
18,426
-0.02(-1.58%)
Jun 04, 2018
1.241
1.290
1.241
1.270
47,811
+0.03(+2.30%)
Jun 01, 2018
1.235
1.270
1.230
1.242
141,359
-0.03(-2.24%)
May 31, 2018
1.265
1.310
1.250
1.270
37,287
+0.00(+0.00%)
May 30, 2018
1.270
1.300
1.250
1.270
137,020
+0.00(+0.16%)
May 29, 2018
1.305
1.305
1.260
1.268
75,187
-0.02(-1.71%)
May 25, 2018
1.290
1.290
1.290
0
-0.05(-3.73%)
May 24, 2018
1.390
1.390
1.340
1.340
15,759
-0.04(-2.90%)
May 23, 2018
1.350
1.380
1.310
1.380
27,410
+0.01(+0.86%)
May 22, 2018
1.318
1.380
1.310
1.368
85,448
+0.08(+6.07%)
May 21, 2018
1.260
1.340
1.260
1.290
38,161
-0.05(-3.73%)
May 18, 2018
1.340
1.379
1.281
1.340
75,147
-0.01(-0.74%)
May 17, 2018
1.210
1.350
1.210
1.350
110,183
+0.09(+7.11%)
May 16, 2018
1.230
1.270
1.230
1.260
71,606
+0.01(+1.07%)
May 15, 2018
1.250
1.270
1.240
1.247
68,821
-0.05(-4.08%)
May 14, 2018
1.290
1.330
1.290
1.300
15,680
-0.02(-1.52%)
May 11, 2018
1.380
1.380
1.310
1.320
71,852
-0.04(-2.94%)
May 10, 2018
1.316
1.360
1.310
1.360
57,216
+0.06(+4.62%)
May 09, 2018
1.281
1.300
1.260
1.300
115,198
+0.02(+1.95%)
May 08, 2018
1.245
1.300
1.245
1.275
38,299
-0.01(-1.16%)
May 07, 2018
1.290
1.290
1.250
1.290
25,279
+0.02(+1.57%)
May 04, 2018
1.259
1.290
1.230
1.270
65,161
+0.01(+0.80%)
May 03, 2018
1.319
1.319
1.250
1.260
141,401
-0.03(-2.33%)
May 02, 2018
1.310
1.320
1.260
1.290
88,154
-0.03(-2.27%)
May 01, 2018
1.316
1.320
1.299
1.320
36,521
+0.00(+0.00%)
Apr 30, 2018
1.308
1.327
1.280
1.320
57,094
+0.01(+0.76%)
Apr 27, 2018
1.260
1.310
1.260
1.310
36,644
+0.02(+1.55%)
Apr 26, 2018
1.266
1.290
1.266
1.290
53,861
-0.02(-1.53%)
Apr 25, 2018
1.310
1.310
1.260
1.310
75,311
-0.03(-2.24%)
Apr 24, 2018
1.340
1.357
1.320
1.340
38,781
+0.02(+1.21%)
Apr 23, 2018
1.370
1.370
1.324
1.324
30,015
-0.06(-4.55%)
Apr 20, 2018
1.391
1.391
1.361
1.387
19,578
-0.01(-1.06%)
Apr 19, 2018
1.440
1.450
1.380
1.402
187,482
-0.01(-0.57%)
Apr 18, 2018
1.438
1.443
1.400
1.410
70,856
+0.01(+0.71%)
Apr 17, 2018
1.399
1.410
1.390
1.400
39,218
-0.01(-0.70%)
Apr 16, 2018
1.480
1.480
1.408
1.410
61,970
-0.01(-1.00%)
Apr 13, 2018
1.390
1.440
1.390
1.424
98,562
+0.02(+1.73%)
Apr 12, 2018
1.402
1.420
1.340
1.400
111,002
-0.00(-0.04%)
Apr 11, 2018
1.352
1.430
1.350
1.401
151,759
+0.06(+4.57%)
Apr 10, 2018
1.252
1.340
1.229
1.339
84,353
+0.11(+8.89%)
Apr 09, 2018
1.209
1.260
1.175
1.230
43,668
+0.03(+2.89%)
Apr 06, 2018
1.190
1.240
1.190
1.195
161,452
+0.01(+0.64%)
Apr 05, 2018
1.205
1.210
1.170
1.188
38,194
-0.00(-0.18%)
Apr 04, 2018
1.230
1.233
1.188
1.190
49,924
-0.06(-4.66%)
Apr 03, 2018
1.280
1.280
1.237
1.248
38,789
-0.02(-1.51%)
Apr 02, 2018
1.250
1.270
1.200
1.267
84,021
+0.07(+6.25%)
Mar 29, 2018
1.193
1.193
1.193
0
-0.00(-0.15%)
Mar 28, 2018
1.234
1.234
1.145
1.194
124,679
-0.03(-2.30%)
Mar 27, 2018
1.369
1.369
1.218
1.223
259,067
-0.15(-10.76%)
Mar 26, 2018
1.378
1.389
1.360
1.370
86,910
+0.02(+1.47%)
Mar 23, 2018
1.325
1.380
1.320
1.350
164,755
+0.03(+2.28%)
Mar 22, 2018
1.336
1.351
1.280
1.320
64,728
-0.01(-0.75%)
Mar 21, 2018
1.345
1.345
1.280
1.330
200,935
+0.05(+3.78%)
Mar 20, 2018
1.320
1.329
1.270
1.282
155,920
-0.04(-2.92%)
Mar 19, 2018
1.300
1.340
1.300
1.320
37,268
+0.01(+0.61%)
Mar 16, 2018
1.335
1.350
1.310
1.312
28,055
-0.02(-1.35%)
Mar 15, 2018
1.375
1.375
1.310
1.330
133,934
-0.04(-2.91%)
Mar 14, 2018
1.341
1.370
1.332
1.370
68,236
+0.02(+1.47%)
Mar 13, 2018
1.330
1.360
1.320
1.350
18,251
+0.02(+1.50%)
Mar 12, 2018
1.300
1.350
1.271
1.330
139,796
-0.01(-0.75%)
Mar 09, 2018
1.335
1.350
1.310
1.340
66,264
+0.02(+1.52%)
Mar 08, 2018
1.405
1.405
1.311
1.320
95,741
-0.08(-5.71%)
Mar 07, 2018
1.370
1.427
1.350
1.400
94,149
+0.00(+0.01%)
Mar 06, 2018
1.380
1.400
1.350
1.400
106,436
+0.01(+0.71%)
Mar 05, 2018
1.380
1.420
1.360
1.390
108,437
+0.00(+0.00%)
Mar 02, 2018
1.403
1.456
1.371
1.390
51,120
-0.06(-4.41%)
Mar 01, 2018
1.322
1.454
1.318
1.454
113,166
+0.10(+7.63%)
Feb 28, 2018
1.350
1.409
1.350
1.351
109,950
-0.04(-2.81%)
Feb 27, 2018
1.390
1.390
1.350
1.390
63,754
+0.01(+0.53%)
Feb 26, 2018
1.405
1.409
1.349
1.383
75,518
+0.03(+2.42%)
Feb 23, 2018
1.306
1.370
1.300
1.350
107,039
+0.02(+1.39%)
Feb 22, 2018
1.360
1.389
1.330
1.331
82,756
-0.03(-1.84%)
Feb 21, 2018
1.433
1.433
1.350
1.357
135,934
-0.08(-5.56%)
Feb 20, 2018
1.456
1.470
1.430
1.436
163,823
-0.03(-2.29%)
Feb 16, 2018
1.470
1.470
1.470
0
+0.01(+0.68%)
Feb 15, 2018
1.455
1.476
1.421
1.460
120,853
+0.02(+1.39%)
Feb 14, 2018
1.400
1.459
1.370
1.440
96,723
+0.04(+2.86%)
Feb 13, 2018
1.390
1.440
1.377
1.400
125,473
+0.03(+2.17%)
Feb 12, 2018
1.280
1.420
1.270
1.370
148,145
+0.09(+7.25%)
Feb 09, 2018
1.313
1.344
1.250
1.278
150,174
-0.00(-0.19%)
Feb 08, 2018
1.383
1.400
1.280
1.280
99,582
-0.10(-7.25%)
Feb 07, 2018
1.350
1.380
1.290
1.380
278,149
+0.03(+2.30%)
Feb 06, 2018
1.340
1.419
1.236
1.349
611,072
-0.05(-3.64%)
Feb 05, 2018
1.424
1.448
1.370
1.400
200,182
-0.02(-1.13%)
Feb 02, 2018
1.542
1.560
1.400
1.416
487,028
-0.17(-10.63%)
Feb 01, 2018
1.580
1.665
1.570
1.585
77,778
-0.05(-2.79%)
Jan 31, 2018
1.570
1.630
1.570
1.630
132,531
+0.04(+2.28%)
Jan 30, 2018
1.590
1.610
1.570
1.594
78,180
-0.01(-0.59%)
Jan 29, 2018
1.660
1.680
1.580
1.603
162,570
-0.05(-2.87%)
Jan 26, 2018
1.683
1.690
1.650
1.650
57,218
-0.02(-1.18%)
Jan 25, 2018
1.752
1.800
1.650
1.670
117,923
-0.06(-3.47%)
Jan 24, 2018
1.750
1.810
1.710
1.730
123,665
+0.05(+2.92%)
Jan 23, 2018
1.620
1.700
1.610
1.681
156,412
+0.06(+3.76%)
Jan 22, 2018
1.665
1.680
1.610
1.620
204,360
-0.05(-2.94%)
Jan 19, 2018
1.690
1.720
1.660
1.669
92,487
-0.01(-0.61%)
Jan 18, 2018
1.750
1.760
1.679
1.679
170,674
-0.07(-4.05%)
Jan 17, 2018
1.783
1.790
1.730
1.750
165,820
-0.04(-2.18%)
Jan 16, 2018
1.831
1.831
1.773
1.789
155,836
+0.01(+0.37%)
Jan 12, 2018
1.782
1.782
1.782
0
+0.03(+1.80%)
Jan 11, 2018
1.725
1.880
1.725
1.751
164,089
+0.00(+0.05%)
Jan 10, 2018
1.720
1.775
1.710
1.750
136,777
+0.06(+3.25%)
Jan 09, 2018
1.788
1.802
1.695
1.695
178,993
-0.11(-5.84%)
Jan 08, 2018
1.845
1.845
1.790
1.800
98,986
+0.01(+0.56%)
Jan 05, 2018
1.789
1.819
1.700
1.790
191,964
+0.02(+1.13%)
Jan 04, 2018
1.736
1.800
1.720
1.770
357,611
+0.04(+2.53%)
Jan 03, 2018
1.792
1.865
1.700
1.726
221,212
-0.06(-3.55%)
Jan 02, 2018
1.846
1.859
1.760
1.790
243,378
-0.02(-1.10%)
Dec 29, 2017
1.810
1.810
1.810
0
+0.00(+0.00%)
Dec 28, 2017
1.813
1.831
1.770
1.810
147,366
+0.00(+0.00%)
Dec 27, 2017
1.838
1.900
1.781
1.810
173,364
-0.07(-3.72%)
Dec 26, 2017
1.870
1.920
1.800
1.880
147,066
+0.05(+2.59%)
Dec 22, 2017
1.815
1.850
1.810
1.833
148,858
+0.01(+0.41%)
Dec 21, 2017
1.875
1.875
1.808
1.825
77,013
-0.02(-0.92%)
Dec 20, 2017
1.920
1.920
1.833
1.842
181,784
-0.05(-2.54%)
Dec 19, 2017
1.855
2.001
1.800
1.890
348,862
+0.02(+1.04%)
Dec 18, 2017
1.798
1.890
1.790
1.871
288,490
+0.08(+4.50%)
Dec 15, 2017
1.810
1.818
1.760
1.790
52,174
-0.02(-1.10%)
Dec 14, 2017
1.835
1.840
1.780
1.810
162,697
+0.00(+0.06%)
Dec 13, 2017
1.765
1.820
1.750
1.809
177,001
+0.07(+3.97%)
Dec 12, 2017
1.740
1.800
1.719
1.740
142,194
-0.01(-0.57%)
Dec 11, 2017
1.762
1.800
1.705
1.750
232,784
-0.01(-0.83%)
Dec 08, 2017
1.747
1.778
1.710
1.765
273,306
+0.05(+2.80%)
Dec 07, 2017
1.645
1.740
1.610
1.717
641,440
+0.13(+7.98%)
Dec 06, 2017
1.769
1.769
1.560
1.590
142,218
-0.07(-4.08%)
Dec 05, 2017
1.730
1.730
1.620
1.657
176,419
-0.07(-4.20%)
Dec 04, 2017
1.714
1.750
1.697
1.730
109,491
+0.01(+0.57%)
Dec 01, 2017
1.750
1.780
1.720
1.720
44,720
+0.01(+0.59%)
Nov 30, 2017
1.750
1.760
1.710
1.710
197,674
-0.04(-2.02%)
Nov 29, 2017
1.803
1.810
1.745
1.745
81,045
-0.05(-3.03%)
Nov 28, 2017
1.835
1.840
1.800
1.800
33,395
-0.04(-2.05%)
Nov 27, 2017
1.840
1.871
1.812
1.838
62,786
+0.02(+0.92%)
Nov 24, 2017
1.830
1.837
1.780
1.821
22,778
+0.04(+2.30%)
Nov 22, 2017
1.750
1.799
1.745
1.780
95,918
+0.03(+1.80%)
Nov 21, 2017
1.747
1.760
1.740
1.748
121,616
-0.00(-0.09%)
Nov 20, 2017
1.750
1.780
1.750
1.750
73,368
-0.03(-1.50%)
Nov 17, 2017
1.750
1.790
1.750
1.777
67,387
+0.02(+0.94%)
Nov 16, 2017
1.750
1.763
1.746
1.760
101,053
+0.01(+0.57%)
Nov 15, 2017
1.780
1.820
1.750
1.750
94,202
-0.03(-1.69%)
Nov 14, 2017
1.777
1.808
1.750
1.780
122,383
-0.06(-3.20%)
Nov 13, 2017
1.815
1.852
1.800
1.839
51,973
+0.01(+0.48%)
Nov 10, 2017
1.820
1.830
1.781
1.830
66,689
+0.01(+0.55%)
Nov 09, 2017
1.840
1.850
1.799
1.820
116,280
-0.03(-1.57%)
Nov 08, 2017
1.814
1.850
1.792
1.849
82,225
+0.08(+4.46%)
Nov 07, 2017
1.780
1.795
1.762
1.770
55,739
-0.01(-0.56%)
Nov 06, 2017
1.765
1.806
1.760
1.780
123,783
-0.01(-0.34%)
Nov 03, 2017
1.815
1.824
1.762
1.786
158,273
-0.01(-0.78%)
Nov 02, 2017
1.699
1.820
1.679
1.800
413,016
+0.10(+5.88%)
Nov 01, 2017
1.661
1.700
1.640
1.700
96,775
+0.05(+3.03%)
Oct 31, 2017
1.671
1.671
1.620
1.650
103,311
-0.03(-1.79%)
Oct 30, 2017
1.700
1.717
1.650
1.680
74,244
-0.04(-2.20%)
Oct 27, 2017
1.680
1.720
1.680
1.718
75,945
-0.01(-0.53%)
Oct 26, 2017
1.750
1.750
1.675
1.727
105,967
-0.04(-2.37%)
Oct 25, 2017
1.840
1.840
1.741
1.769
60,696
-0.05(-2.80%)
Oct 24, 2017
1.850
1.850
1.770
1.820
205,074
-0.05(-2.67%)
Oct 23, 2017
1.913
1.920
1.850
1.870
76,643
-0.06(-3.06%)
Oct 20, 2017
1.936
1.960
1.880
1.929
76,833
-0.03(-1.44%)
Oct 19, 2017
1.880
1.989
1.840
1.957
140,022
+0.11(+5.79%)
Oct 18, 2017
1.870
1.870
1.825
1.850
45,611
-0.02(-1.07%)
Oct 17, 2017
1.815
1.880
1.802
1.870
311,634
+0.05(+2.69%)
Oct 16, 2017
1.870
1.880
1.821
1.821
101,992
-0.05(-2.62%)
Oct 13, 2017
1.850
1.905
1.846
1.870
86,805
+0.03(+1.63%)
Oct 12, 2017
1.820
1.857
1.817
1.840
30,745
+0.03(+1.66%)
Oct 11, 2017
1.820
1.830
1.760
1.810
53,135
-0.01(-0.55%)
Oct 10, 2017
1.860
1.870
1.820
1.820
21,636
-0.03(-1.62%)
Oct 09, 2017
1.795
1.930
1.795
1.850
57,350
+0.06(+3.30%)
Oct 06, 2017
1.775
1.837
1.750
1.791
143,592
+0.01(+0.67%)
Oct 05, 2017
1.850
1.854
1.779
1.779
45,851
-0.06(-3.32%)
Oct 04, 2017
1.900
1.900
1.840
1.840
68,615
-0.03(-1.75%)
Oct 03, 2017
1.780
1.873
1.780
1.873
62,017
+0.08(+4.63%)
Oct 02, 2017
1.730
1.810
1.730
1.790
52,282
+0.03(+1.70%)
Sep 29, 2017
1.780
1.800
1.750
1.760
91,147
+0.00(+0.00%)
Sep 28, 2017
1.725
1.790
1.710
1.760
67,559
-0.01(-0.56%)
Sep 27, 2017
1.788
1.819
1.769
1.770
45,388
-0.05(-2.69%)
Sep 26, 2017
1.810
1.820
1.771
1.819
112,535
-0.05(-2.68%)
Sep 25, 2017
1.850
1.900
1.810
1.869
84,943
-0.02(-1.05%)
Sep 22, 2017
1.881
1.907
1.860
1.889
113,661
+0.04(+1.92%)
Sep 21, 2017
1.818
1.912
1.794
1.853
52,530
-0.01(-0.72%)
Sep 20, 2017
1.880
1.951
1.860
1.867
62,990
-0.01(-0.71%)
Sep 19, 2017
1.910
1.920
1.861
1.880
44,693
-0.02(-1.04%)
Sep 18, 2017
1.940
1.951
1.820
1.900
218,702
-0.07(-3.51%)
Sep 15, 2017
2.100
2.100
1.950
1.969
110,777
-0.11(-5.50%)
Sep 14, 2017
2.024
2.100
2.010
2.084
55,304
+0.06(+3.09%)
Sep 13, 2017
2.109
2.109
2.010
2.021
117,888
-0.08(-3.75%)
Sep 12, 2017
2.028
2.100
2.013
2.100
38,706
+0.05(+2.55%)
Sep 11, 2017
2.100
2.103
1.990
2.048
77,352
-0.06(-2.93%)
Sep 08, 2017
2.100
2.110
1.970
2.110
129,868
-0.01(-0.61%)
Sep 07, 2017
2.141
2.170
2.082
2.123
103,643
+0.00(+0.12%)
Sep 06, 2017
2.141
2.170
2.100
2.120
77,468
-0.03(-1.40%)
Sep 05, 2017
1.985
2.170
1.960
2.150
318,004
+0.18(+9.09%)
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.