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
Istar Financial Inc
(NY:
STAR
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 30, 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 (%)
Sep 28, 2018
9.737
9.843
9.720
9.799
710,287
+0.06(+0.63%)
Sep 27, 2018
9.746
9.799
9.711
9.737
509,274
+0.02(+0.18%)
Sep 26, 2018
9.790
9.816
9.716
9.720
534,164
-0.05(-0.54%)
Sep 25, 2018
9.843
9.843
9.755
9.773
541,237
-0.04(-0.45%)
Sep 24, 2018
9.957
9.983
9.803
9.816
734,359
-0.19(-1.93%)
Sep 21, 2018
9.887
10.02
9.790
10.01
3,707,835
+0.11(+1.06%)
Sep 20, 2018
9.913
9.948
9.816
9.904
756,451
+0.01(+0.09%)
Sep 19, 2018
9.860
9.957
9.816
9.895
948,210
+0.02(+0.18%)
Sep 18, 2018
9.852
9.988
9.808
9.878
955,615
+0.03(+0.27%)
Sep 17, 2018
9.816
9.922
9.746
9.852
1,154,150
+0.06(+0.63%)
Sep 14, 2018
9.773
9.860
9.720
9.790
847,762
+0.01(+0.09%)
Sep 13, 2018
9.755
9.895
9.729
9.781
646,353
+0.08(+0.81%)
Sep 12, 2018
9.746
9.746
9.606
9.702
671,502
-0.02(-0.18%)
Sep 11, 2018
9.694
9.794
9.641
9.720
810,127
+0.01(+0.09%)
Sep 10, 2018
9.694
9.781
9.650
9.711
537,135
+0.05(+0.54%)
Sep 07, 2018
9.667
9.720
9.623
9.659
795,098
-0.04(-0.36%)
Sep 06, 2018
9.729
9.737
9.650
9.694
721,139
+0.01(+0.09%)
Sep 05, 2018
9.667
9.746
9.615
9.685
434,763
-0.01(-0.09%)
Sep 04, 2018
9.852
9.905
9.659
9.694
1,153,313
-0.12(-1.25%)
Aug 31, 2018
9.816
9.816
9.816
0
-0.12(-1.24%)
Aug 30, 2018
9.913
10.04
9.843
9.939
1,024,790
+0.02(+0.18%)
Aug 29, 2018
9.746
9.948
9.737
9.922
1,393,817
+0.15(+1.53%)
Aug 28, 2018
9.694
9.790
9.645
9.773
938,385
+0.06(+0.63%)
Aug 27, 2018
9.422
9.737
9.422
9.711
2,119,717
+0.28(+2.98%)
Aug 24, 2018
9.492
9.650
9.395
9.430
14,042,058
-0.09(-0.92%)
Aug 23, 2018
9.615
9.948
9.518
9.518
4,098,756
-0.08(-0.82%)
Aug 22, 2018
9.378
9.606
9.255
9.597
4,339,204
+0.77(+8.75%)
Aug 21, 2018
8.869
8.939
8.825
8.825
238,652
-0.04(-0.40%)
Aug 20, 2018
8.904
8.939
8.857
8.860
336,580
-0.02(-0.20%)
Aug 17, 2018
8.869
8.930
8.816
8.878
298,774
-0.02(-0.20%)
Aug 16, 2018
8.957
8.983
8.878
8.895
252,488
-0.08(-0.88%)
Aug 15, 2018
8.966
8.983
8.878
8.974
372,390
+0.02(+0.20%)
Aug 14, 2018
8.834
9.036
8.816
8.957
494,657
+0.14(+1.59%)
Aug 13, 2018
8.912
8.912
8.766
8.816
511,554
-0.10(-1.17%)
Aug 10, 2018
8.999
8.999
8.903
8.921
439,006
-0.10(-1.06%)
Aug 09, 2018
9.051
9.060
8.964
9.016
493,839
-0.01(-0.10%)
Aug 08, 2018
9.129
9.155
8.969
9.025
671,602
-0.12(-1.33%)
Aug 07, 2018
9.234
9.373
9.129
9.147
656,149
-0.09(-0.94%)
Aug 06, 2018
9.416
9.416
9.190
9.234
852,875
-0.25(-2.66%)
Aug 03, 2018
9.564
9.573
9.416
9.486
664,432
+0.13(+1.39%)
Aug 02, 2018
9.416
9.460
9.329
9.355
303,260
-0.06(-0.65%)
Aug 01, 2018
9.434
9.495
9.338
9.416
317,899
-0.03(-0.37%)
Jul 31, 2018
9.390
9.477
9.347
9.451
437,416
+0.10(+1.12%)
Jul 30, 2018
9.312
9.382
9.295
9.347
239,247
+0.03(+0.37%)
Jul 27, 2018
9.408
9.408
9.286
9.312
381,614
-0.08(-0.83%)
Jul 26, 2018
9.408
9.434
9.295
9.390
525,256
+0.01(+0.09%)
Jul 25, 2018
9.468
9.482
9.347
9.382
319,552
-0.10(-1.10%)
Jul 24, 2018
9.451
9.568
9.412
9.486
564,293
+0.04(+0.46%)
Jul 23, 2018
9.329
9.477
9.312
9.442
324,939
+0.13(+1.40%)
Jul 20, 2018
9.347
9.347
9.286
9.312
274,329
-0.03(-0.28%)
Jul 19, 2018
9.268
9.347
9.242
9.338
209,394
+0.06(+0.66%)
Jul 18, 2018
9.216
9.295
9.147
9.277
338,930
+0.03(+0.38%)
Jul 17, 2018
9.251
9.303
9.208
9.242
341,467
+0.02(+0.19%)
Jul 16, 2018
9.312
9.338
9.225
9.225
492,150
-0.09(-0.93%)
Jul 13, 2018
9.399
9.408
9.286
9.312
490,898
-0.06(-0.65%)
Jul 12, 2018
9.442
9.442
9.355
9.373
380,831
-0.03(-0.37%)
Jul 11, 2018
9.486
9.512
9.399
9.408
316,932
-0.08(-0.82%)
Jul 10, 2018
9.555
9.573
9.464
9.486
366,118
-0.08(-0.82%)
Jul 09, 2018
9.625
9.660
9.521
9.564
351,498
-0.03(-0.27%)
Jul 06, 2018
9.590
9.638
9.538
9.590
340,365
-0.01(-0.09%)
Jul 05, 2018
9.564
9.616
9.482
9.599
548,027
+0.07(+0.73%)
Jul 03, 2018
9.529
9.529
9.529
0
+0.19(+2.05%)
Jul 02, 2018
9.382
9.434
9.260
9.338
452,921
-0.04(-0.46%)
Jun 29, 2018
9.312
9.503
9.295
9.382
1,024,245
+0.09(+0.94%)
Jun 28, 2018
9.312
9.312
9.177
9.295
763,016
+0.01(+0.09%)
Jun 27, 2018
9.434
9.460
9.282
9.286
889,265
-0.16(-1.66%)
Jun 26, 2018
9.512
9.542
9.399
9.442
515,434
-0.10(-1.00%)
Jun 25, 2018
9.581
9.642
9.486
9.538
758,930
-0.05(-0.54%)
Jun 22, 2018
9.695
9.764
9.555
9.590
1,053,261
-0.08(-0.81%)
Jun 21, 2018
9.747
9.764
9.655
9.668
329,208
-0.06(-0.63%)
Jun 20, 2018
9.668
9.755
9.660
9.729
251,092
+0.05(+0.54%)
Jun 19, 2018
9.590
9.712
9.560
9.677
362,178
+0.07(+0.72%)
Jun 18, 2018
9.503
9.616
9.503
9.608
254,065
+0.10(+1.10%)
Jun 15, 2018
9.542
9.434
9.503
2,123,940
+0.07(+0.74%)
Jun 14, 2018
9.347
9.460
9.303
9.434
619,578
+0.13(+1.40%)
Jun 13, 2018
9.434
9.477
9.303
9.303
735,227
-0.13(-1.38%)
Jun 12, 2018
9.442
9.490
9.408
9.434
690,373
-0.03(-0.28%)
Jun 11, 2018
9.590
9.590
9.447
9.460
853,454
-0.14(-1.45%)
Jun 08, 2018
9.599
9.642
9.564
9.599
258,736
+0.00(+0.00%)
Jun 07, 2018
9.434
9.634
9.434
9.599
706,683
+0.17(+1.84%)
Jun 06, 2018
9.442
9.338
9.425
304,205
+0.03(+0.28%)
Jun 05, 2018
9.286
9.877
9.242
9.399
1,224,556
+0.12(+1.31%)
Jun 04, 2018
9.312
9.373
9.260
9.277
389,237
-0.01(-0.09%)
Jun 01, 2018
9.434
9.477
9.277
9.286
443,184
-0.13(-1.39%)
May 31, 2018
9.581
9.590
9.364
9.416
743,245
-0.15(-1.55%)
May 30, 2018
9.425
9.616
9.390
9.564
757,373
+0.17(+1.76%)
May 29, 2018
9.338
9.408
9.295
9.399
339,243
+0.03(+0.37%)
May 25, 2018
9.364
9.364
9.364
0
-0.03(-0.28%)
May 24, 2018
9.399
9.408
9.295
9.390
395,036
+0.01(+0.09%)
May 23, 2018
9.373
9.416
9.364
9.382
187,632
+0.01(+0.09%)
May 22, 2018
9.338
9.390
9.329
9.373
317,934
+0.05(+0.56%)
May 21, 2018
9.303
9.321
9.225
9.321
261,019
+0.04(+0.47%)
May 18, 2018
9.338
9.338
9.242
9.277
253,541
-0.02(-0.19%)
May 17, 2018
9.234
9.321
9.234
9.295
441,881
+0.03(+0.38%)
May 16, 2018
9.329
9.329
9.216
9.260
570,128
-0.04(-0.47%)
May 15, 2018
9.390
9.442
9.295
9.303
579,111
-0.10(-1.11%)
May 14, 2018
9.442
9.460
9.355
9.408
232,191
+0.01(+0.09%)
May 11, 2018
9.364
9.408
9.329
9.399
342,214
+0.05(+0.56%)
May 10, 2018
9.303
9.399
9.303
9.347
343,809
+0.05(+0.56%)
May 09, 2018
9.303
9.347
9.269
9.295
513,177
+0.00(+0.00%)
May 08, 2018
9.321
9.321
9.251
9.295
590,547
-0.01(-0.09%)
May 07, 2018
9.121
9.355
9.086
9.303
948,999
+0.22(+2.39%)
May 04, 2018
9.008
9.121
8.990
9.086
577,291
+0.10(+1.06%)
May 03, 2018
8.669
9.042
8.669
8.990
491,500
+0.10(+1.08%)
May 02, 2018
8.842
8.929
8.816
8.895
458,665
+0.02(+0.20%)
May 01, 2018
8.825
8.916
8.729
8.877
515,970
+0.06(+0.69%)
Apr 30, 2018
8.842
8.886
8.790
8.816
602,009
+0.00(+0.00%)
Apr 27, 2018
8.782
8.847
8.764
8.816
228,005
+0.04(+0.50%)
Apr 26, 2018
8.686
8.808
8.642
8.773
381,538
+0.11(+1.31%)
Apr 25, 2018
8.651
8.703
8.599
8.660
407,612
-0.01(-0.10%)
Apr 24, 2018
8.712
8.712
8.638
8.669
450,181
-0.01(-0.10%)
Apr 23, 2018
8.712
8.721
8.642
8.677
446,874
-0.03(-0.30%)
Apr 20, 2018
8.738
8.799
8.669
8.703
565,398
-0.06(-0.69%)
Apr 19, 2018
8.851
8.860
8.751
8.764
617,384
-0.09(-0.98%)
Apr 18, 2018
9.016
9.016
8.834
8.851
365,065
-0.13(-1.45%)
Apr 17, 2018
8.903
9.008
8.886
8.982
439,259
+0.04(+0.49%)
Apr 16, 2018
8.842
8.947
8.803
8.938
339,664
+0.10(+1.18%)
Apr 13, 2018
8.912
8.921
8.790
8.834
566,923
-0.04(-0.49%)
Apr 12, 2018
8.921
8.921
8.851
8.877
395,250
-0.04(-0.49%)
Apr 11, 2018
8.869
8.964
8.842
8.921
362,083
+0.03(+0.29%)
Apr 10, 2018
8.886
8.938
8.851
8.895
493,839
+0.02(+0.20%)
Apr 09, 2018
8.955
8.955
8.851
8.877
282,602
-0.03(-0.29%)
Apr 06, 2018
8.973
9.051
8.864
8.903
525,543
-0.11(-1.25%)
Apr 05, 2018
9.034
9.073
8.929
9.016
681,417
-0.01(-0.10%)
Apr 04, 2018
8.886
9.042
8.860
9.025
560,945
+0.09(+0.97%)
Apr 03, 2018
8.747
8.947
8.712
8.938
502,636
+0.20(+2.29%)
Apr 02, 2018
8.842
8.851
8.677
8.738
539,400
-0.10(-1.18%)
Mar 29, 2018
8.842
8.842
8.842
0
+0.08(+0.89%)
Mar 28, 2018
8.703
8.790
8.686
8.764
641,362
+0.03(+0.40%)
Mar 27, 2018
8.790
8.816
8.695
8.729
505,334
-0.05(-0.59%)
Mar 26, 2018
8.773
8.834
8.695
8.782
499,175
+0.08(+0.90%)
Mar 23, 2018
8.755
8.825
8.703
8.703
490,714
-0.06(-0.69%)
Mar 22, 2018
8.599
8.860
8.599
8.764
592,628
+0.13(+1.51%)
Mar 21, 2018
8.651
8.703
8.608
8.634
752,688
-0.05(-0.60%)
Mar 20, 2018
8.825
8.877
8.625
8.686
744,732
-0.17(-1.87%)
Mar 19, 2018
8.825
8.855
8.729
8.851
432,640
+0.03(+0.39%)
Mar 16, 2018
8.782
8.851
8.708
8.816
818,526
+0.03(+0.40%)
Mar 15, 2018
8.886
8.886
8.755
8.782
612,924
-0.08(-0.88%)
Mar 14, 2018
8.825
8.869
8.799
8.860
766,717
+0.04(+0.49%)
Mar 13, 2018
8.860
8.890
8.799
8.816
560,691
+0.00(+0.00%)
Mar 12, 2018
8.782
8.882
8.782
8.816
684,633
+0.03(+0.30%)
Mar 09, 2018
8.764
8.799
8.712
8.790
496,341
+0.05(+0.60%)
Mar 08, 2018
8.747
8.782
8.712
8.738
683,117
-0.02(-0.20%)
Mar 07, 2018
8.708
8.755
668,978
+0.03(+0.30%)
Mar 06, 2018
8.747
8.799
8.651
8.729
795,422
-0.02(-0.20%)
Mar 05, 2018
8.721
8.803
8.712
8.747
525,471
+0.02(+0.20%)
Mar 02, 2018
8.686
8.769
8.608
8.729
817,199
+0.03(+0.30%)
Mar 01, 2018
8.773
8.816
8.625
8.703
686,626
-0.08(-0.89%)
Feb 28, 2018
8.973
8.973
8.764
8.782
1,178,777
-0.17(-1.85%)
Feb 27, 2018
9.303
9.312
8.947
8.947
799,418
-0.33(-3.56%)
Feb 26, 2018
9.086
9.355
9.042
9.277
910,700
+0.23(+2.60%)
Feb 23, 2018
9.034
9.077
8.999
9.042
386,870
+0.06(+0.68%)
Feb 22, 2018
9.008
9.082
8.955
8.982
475,324
-0.02(-0.19%)
Feb 21, 2018
8.947
9.103
8.886
8.999
541,745
+0.03(+0.39%)
Feb 20, 2018
9.051
9.103
8.964
8.964
449,406
-0.10(-1.06%)
Feb 16, 2018
9.060
9.060
9.060
0
+0.03(+0.39%)
Feb 15, 2018
9.016
9.060
8.938
9.025
491,505
+0.06(+0.68%)
Feb 14, 2018
8.877
9.008
8.877
8.964
724,477
+0.01(+0.10%)
Feb 13, 2018
8.773
8.982
8.764
8.955
806,698
+0.16(+1.78%)
Feb 12, 2018
8.660
8.808
8.634
8.799
867,928
+0.14(+1.61%)
Feb 09, 2018
8.660
8.721
8.477
8.660
1,052,266
+0.04(+0.50%)
Feb 08, 2018
8.790
8.829
8.608
8.616
956,543
-0.16(-1.78%)
Feb 07, 2018
8.782
8.825
8.738
8.773
1,027,342
-0.01(-0.10%)
Feb 06, 2018
8.642
8.912
8.634
8.782
1,109,981
-0.11(-1.27%)
Feb 05, 2018
8.982
9.086
8.747
8.895
840,081
-0.15(-1.63%)
Feb 02, 2018
9.164
9.199
9.025
9.042
654,008
-0.18(-1.98%)
Feb 01, 2018
9.164
9.303
9.138
9.225
1,500,903
+0.05(+0.57%)
Jan 31, 2018
9.303
9.347
9.155
9.173
976,890
-0.07(-0.75%)
Jan 30, 2018
9.382
9.390
9.216
9.242
605,970
-0.17(-1.76%)
Jan 29, 2018
9.634
9.634
9.395
9.408
949,773
-0.21(-2.17%)
Jan 26, 2018
9.764
9.764
9.616
9.616
535,649
-0.13(-1.34%)
Jan 25, 2018
9.834
9.877
9.747
9.747
451,994
-0.09(-0.88%)
Jan 24, 2018
9.842
9.868
9.781
9.834
249,383
+0.01(+0.09%)
Jan 23, 2018
9.781
9.838
9.738
9.825
248,831
+0.07(+0.71%)
Jan 22, 2018
9.747
9.795
9.695
9.755
298,373
+0.03(+0.27%)
Jan 19, 2018
9.668
9.773
9.668
9.729
267,299
+0.04(+0.45%)
Jan 18, 2018
9.721
9.747
9.668
9.686
537,457
-0.07(-0.71%)
Jan 17, 2018
9.781
9.799
9.729
9.755
481,740
+0.01(+0.09%)
Jan 16, 2018
9.851
9.929
9.712
9.747
399,198
-0.08(-0.80%)
Jan 12, 2018
9.825
9.825
9.825
0
-0.10(-1.05%)
Jan 11, 2018
9.712
9.981
9.712
9.929
923,552
+0.21(+2.15%)
Jan 10, 2018
9.721
460,707
+0.01(+0.09%)
Jan 09, 2018
9.781
9.799
9.712
9.712
559,833
-0.09(-0.89%)
Jan 08, 2018
9.755
9.886
9.755
9.799
444,876
+0.02(+0.18%)
Jan 05, 2018
9.721
9.816
9.668
9.781
500,946
+0.06(+0.63%)
Jan 04, 2018
9.781
9.842
9.716
9.721
620,992
-0.04(-0.45%)
Jan 03, 2018
9.825
9.877
9.764
9.764
372,176
-0.07(-0.71%)
Jan 02, 2018
9.868
9.877
9.816
9.834
438,163
+0.01(+0.09%)
Dec 29, 2017
9.825
9.825
9.825
0
-0.06(-0.62%)
Dec 28, 2017
9.868
9.912
9.816
9.886
299,735
-0.01(-0.09%)
Dec 27, 2017
9.903
9.964
9.851
9.895
336,266
-0.01(-0.09%)
Dec 26, 2017
9.868
10.01
9.868
9.903
243,366
+0.03(+0.26%)
Dec 22, 2017
9.886
9.912
9.781
9.877
320,209
-0.01(-0.09%)
Dec 21, 2017
9.903
9.964
9.877
9.886
335,809
+0.00(+0.00%)
Dec 20, 2017
9.895
9.947
9.868
9.886
955,901
+0.03(+0.26%)
Dec 19, 2017
10.18
10.19
9.860
9.860
763,379
-0.30(-2.99%)
Dec 18, 2017
10.10
10.33
10.09
10.16
841,624
+0.16(+1.56%)
Dec 15, 2017
9.773
10.05
9.773
10.01
1,704,685
+0.24(+2.49%)
Dec 14, 2017
9.868
9.868
9.712
9.764
642,537
-0.09(-0.88%)
Dec 13, 2017
9.816
9.921
9.808
9.851
459,964
+0.01(+0.09%)
Dec 12, 2017
9.851
9.929
9.834
9.842
338,142
+0.03(+0.27%)
Dec 11, 2017
9.834
9.886
9.799
9.816
410,329
-0.03(-0.26%)
Dec 08, 2017
9.799
9.877
9.764
9.842
332,335
+0.00(+0.00%)
Dec 07, 2017
9.781
9.886
9.747
432,475
+0.00(+0.00%)
Dec 06, 2017
10.02
10.02
9.790
9.790
701,663
-0.19(-1.92%)
Dec 05, 2017
9.990
10.01
9.903
9.981
504,702
+0.00(+0.00%)
Dec 04, 2017
10.04
10.09
9.938
9.981
375,794
-0.02(-0.17%)
Dec 01, 2017
9.990
10.02
9.929
9.999
760,617
+0.00(+0.00%)
Nov 30, 2017
10.05
10.09
9.912
9.999
640,858
-0.03(-0.35%)
Nov 29, 2017
9.981
10.07
9.964
10.03
518,925
+0.10(+1.05%)
Nov 28, 2017
9.895
9.938
9.860
9.929
368,973
+0.06(+0.62%)
Nov 27, 2017
9.860
9.929
9.851
9.868
333,604
+0.01(+0.09%)
Nov 24, 2017
9.860
9.881
9.781
9.860
484,873
+0.03(+0.27%)
Nov 22, 2017
9.834
9.886
9.816
9.834
302,314
+0.01(+0.09%)
Nov 21, 2017
9.825
9.877
9.760
9.825
572,994
+0.04(+0.44%)
Nov 20, 2017
9.738
9.781
9.677
9.781
387,167
+0.01(+0.09%)
Nov 17, 2017
9.721
9.821
9.721
9.773
260,459
+0.00(+0.00%)
Nov 16, 2017
9.703
9.842
9.677
9.773
595,532
+0.06(+0.63%)
Nov 15, 2017
9.764
9.784
9.677
9.712
747,052
-0.10(-0.98%)
Nov 14, 2017
9.799
9.834
9.729
9.808
498,915
-0.02(-0.18%)
Nov 13, 2017
9.816
9.860
9.721
9.825
395,589
-0.01(-0.09%)
Nov 10, 2017
9.868
9.947
9.834
9.834
265,397
-0.05(-0.53%)
Nov 09, 2017
9.903
9.955
9.842
9.886
581,990
-0.08(-0.79%)
Nov 08, 2017
9.799
10.00
9.773
9.964
782,775
+0.13(+1.33%)
Nov 07, 2017
9.721
9.868
9.721
9.834
678,187
+0.10(+0.98%)
Nov 06, 2017
9.781
9.825
9.677
9.738
650,844
+0.00(+0.00%)
Nov 03, 2017
10.02
10.07
9.738
9.738
684,748
-0.30(-3.03%)
Nov 02, 2017
9.973
10.25
9.895
10.04
776,922
-0.18(-1.79%)
Nov 01, 2017
10.17
10.26
10.09
10.22
411,433
+0.05(+0.51%)
Oct 31, 2017
10.19
10.21
10.14
10.17
326,872
+0.01(+0.09%)
Oct 30, 2017
10.21
10.24
10.15
10.16
517,952
-0.07(-0.68%)
Oct 27, 2017
10.22
10.27
10.12
10.23
372,385
+0.02(+0.17%)
Oct 26, 2017
10.31
10.34
10.21
10.22
405,570
-0.09(-0.84%)
Oct 25, 2017
10.35
10.39
10.19
10.30
492,720
-0.07(-0.67%)
Oct 24, 2017
10.40
10.46
10.35
10.37
2,188,654
+0.01(+0.08%)
Oct 23, 2017
10.49
10.49
10.33
10.36
779,727
-0.12(-1.16%)
Oct 20, 2017
10.53
10.53
10.43
10.49
956,216
+0.03(+0.25%)
Oct 19, 2017
10.45
10.53
10.38
10.46
2,161,753
+0.00(+0.00%)
Oct 18, 2017
10.41
10.49
10.41
10.46
329,523
+0.03(+0.33%)
Oct 17, 2017
10.43
10.52
10.37
10.42
697,943
-0.03(-0.33%)
Oct 16, 2017
10.54
10.61
10.42
10.46
281,376
-0.09(-0.82%)
Oct 13, 2017
10.56
10.58
10.48
10.55
155,988
+0.04(+0.41%)
Oct 12, 2017
10.49
10.55
10.43
10.50
164,956
+0.01(+0.08%)
Oct 11, 2017
10.55
10.58
10.47
10.49
407,356
-0.10(-0.90%)
Oct 10, 2017
10.58
10.62
10.49
10.59
565,130
+0.08(+0.74%)
Oct 09, 2017
10.46
10.54
10.37
10.51
399,953
+0.05(+0.50%)
Oct 06, 2017
10.54
10.55
10.42
10.46
245,356
-0.10(-0.91%)
Oct 05, 2017
10.46
10.62
10.45
10.56
1,207,009
+0.10(+1.00%)
Oct 04, 2017
10.50
10.53
10.43
10.45
593,699
-0.03(-0.25%)
Oct 03, 2017
10.44
10.55
10.44
10.48
531,858
+0.01(+0.08%)
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.