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
Genie Energy Ltd Cl B
(NY:
GNE
)
14.75
-0.55 (-3.59%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2015
6.215
6.461
6.036
6.126
56,875
-0.06(-0.96%)
Sep 29, 2015
6.245
6.409
6.051
6.185
42,949
-0.03(-0.48%)
Sep 28, 2015
6.349
6.476
5.999
6.215
125,707
-0.13(-2.00%)
Sep 25, 2015
6.878
6.937
6.319
6.342
114,176
-0.51(-7.39%)
Sep 24, 2015
6.364
6.878
6.342
6.848
112,278
+0.42(+6.48%)
Sep 23, 2015
6.423
6.446
6.193
6.431
45,610
+0.07(+1.05%)
Sep 22, 2015
6.624
6.624
6.334
6.364
77,185
-0.26(-3.93%)
Sep 21, 2015
6.476
6.751
6.386
6.624
49,874
+0.16(+2.53%)
Sep 18, 2015
6.565
6.658
6.383
6.461
105,817
-0.17(-2.58%)
Sep 17, 2015
6.781
6.833
6.543
6.632
91,477
-0.14(-2.09%)
Sep 16, 2015
6.721
6.892
6.483
6.773
89,357
+0.12(+1.79%)
Sep 15, 2015
6.744
6.870
6.550
6.654
67,023
-0.03(-0.45%)
Sep 14, 2015
7.026
7.205
6.639
6.684
123,730
-0.36(-5.17%)
Sep 11, 2015
6.952
7.071
6.930
7.049
38,444
+0.01(+0.21%)
Sep 10, 2015
7.079
7.287
6.870
7.034
61,673
-0.11(-1.56%)
Sep 09, 2015
7.480
7.525
7.116
7.145
86,273
-0.27(-3.61%)
Sep 08, 2015
7.265
7.622
7.265
7.413
94,649
+0.23(+3.21%)
Sep 04, 2015
7.250
7.183
7.183
7.183
52,799
-0.18(-2.43%)
Sep 03, 2015
7.748
7.890
7.317
7.361
93,956
-0.36(-4.72%)
Sep 02, 2015
7.860
7.964
7.376
7.726
84,296
+0.01(+0.19%)
Sep 01, 2015
7.734
8.106
7.629
7.711
129,637
-0.25(-3.18%)
Aug 31, 2015
7.719
8.188
7.719
7.964
109,154
+0.19(+2.39%)
Aug 28, 2015
7.659
7.882
7.622
7.778
67,097
+0.06(+0.77%)
Aug 27, 2015
7.741
8.046
7.421
7.719
142,806
+0.13(+1.67%)
Aug 26, 2015
7.399
7.652
7.101
7.592
147,622
+0.53(+7.48%)
Aug 25, 2015
7.346
7.580
7.064
7.064
142,568
-0.08(-1.15%)
Aug 24, 2015
6.997
7.519
6.893
7.145
106,541
-0.19(-2.54%)
Aug 21, 2015
7.056
7.399
7.019
7.332
116,106
+0.10(+1.44%)
Aug 20, 2015
7.317
7.726
7.220
7.227
157,614
-0.10(-1.32%)
Aug 19, 2015
7.607
7.667
7.242
7.324
102,470
-0.30(-3.91%)
Aug 18, 2015
7.964
8.091
7.540
7.622
93,326
-0.33(-4.12%)
Aug 17, 2015
7.547
7.964
7.547
7.949
76,145
+0.43(+5.74%)
Aug 14, 2015
7.049
7.562
7.026
7.518
161,246
+0.43(+6.09%)
Aug 13, 2015
7.190
7.315
7.056
7.086
106,491
-0.08(-1.14%)
Aug 12, 2015
7.056
7.399
7.026
7.168
79,438
+0.08(+1.16%)
Aug 11, 2015
7.123
7.227
6.945
7.086
124,753
-0.04(-0.52%)
Aug 10, 2015
6.617
7.324
6.595
7.123
195,568
+0.57(+8.75%)
Aug 07, 2015
6.208
6.595
6.208
6.550
110,620
+0.27(+4.27%)
Aug 06, 2015
6.840
6.930
6.275
6.282
257,287
-0.92(-12.81%)
Aug 05, 2015
7.555
7.555
7.153
7.205
81,722
-0.23(-3.10%)
Aug 04, 2015
7.436
7.466
7.257
7.436
59,949
+0.06(+0.81%)
Aug 03, 2015
7.734
7.734
7.279
7.376
73,247
-0.33(-4.25%)
Jul 31, 2015
7.719
7.867
7.555
7.704
87,677
-0.02(-0.29%)
Jul 30, 2015
8.135
8.135
7.667
7.726
148,615
-0.39(-4.77%)
Jul 29, 2015
8.083
8.485
7.949
8.113
227,045
+0.10(+1.30%)
Jul 28, 2015
7.510
8.024
7.413
8.009
215,148
+0.57(+7.71%)
Jul 27, 2015
7.428
7.600
7.175
7.436
87,286
-0.02(-0.30%)
Jul 24, 2015
7.629
7.667
7.242
7.458
117,369
-0.23(-3.00%)
Jul 23, 2015
7.934
8.024
7.540
7.689
134,586
-0.25(-3.10%)
Jul 22, 2015
8.225
8.225
7.875
7.934
91,524
-0.26(-3.18%)
Jul 21, 2015
7.927
8.292
7.741
8.195
204,017
+0.33(+4.16%)
Jul 20, 2015
8.068
8.277
7.771
7.867
202,573
-0.19(-2.31%)
Jul 17, 2015
7.801
8.061
7.667
8.054
157,911
+0.20(+2.56%)
Jul 16, 2015
7.369
7.957
7.324
7.853
242,478
+0.60(+8.21%)
Jul 15, 2015
7.376
7.443
7.220
7.257
87,190
-0.01(-0.10%)
Jul 14, 2015
7.131
7.369
7.079
7.265
105,397
+0.20(+2.85%)
Jul 13, 2015
6.997
7.309
6.922
7.064
202,041
+0.06(+0.85%)
Jul 10, 2015
7.488
7.607
6.937
7.004
214,197
-0.42(-5.71%)
Jul 09, 2015
7.533
7.637
7.309
7.428
233,034
-0.04(-0.60%)
Jul 08, 2015
7.585
7.812
7.332
7.473
126,830
-0.18(-2.33%)
Jul 07, 2015
7.696
7.739
7.480
7.652
190,093
-0.11(-1.44%)
Jul 06, 2015
7.808
7.894
7.667
7.763
221,773
-0.07(-0.86%)
Jul 02, 2015
7.667
7.830
7.830
7.830
115,675
+0.19(+2.43%)
Jul 01, 2015
7.808
7.957
7.503
7.644
112,002
-0.15(-1.91%)
Jun 30, 2015
7.778
7.838
7.629
7.793
118,689
-0.03(-0.38%)
Jun 29, 2015
8.128
8.180
7.719
7.823
178,420
-0.27(-3.31%)
Jun 26, 2015
8.359
8.500
7.882
8.091
1,365,364
-0.31(-3.63%)
Jun 25, 2015
8.433
8.500
8.128
8.396
246,506
+0.06(+0.71%)
Jun 24, 2015
8.277
8.456
8.158
8.336
169,810
+0.03(+0.36%)
Jun 23, 2015
7.845
8.389
7.518
8.307
365,736
+0.44(+5.58%)
Jun 22, 2015
8.076
8.180
7.763
7.867
269,386
-0.17(-2.13%)
Jun 19, 2015
7.979
8.441
7.934
8.039
328,231
-0.01(-0.09%)
Jun 18, 2015
8.277
8.493
7.920
8.046
231,391
-0.23(-2.79%)
Jun 17, 2015
8.627
8.694
8.269
8.277
154,313
-0.36(-4.14%)
Jun 16, 2015
8.433
8.746
8.433
8.634
111,750
+0.22(+2.56%)
Jun 15, 2015
8.753
9.044
8.396
8.418
224,574
-0.49(-5.51%)
Jun 12, 2015
9.058
9.118
8.776
8.910
128,938
-0.21(-2.29%)
Jun 11, 2015
8.984
9.285
8.895
9.118
172,444
+0.13(+1.41%)
Jun 10, 2015
9.192
9.230
8.962
8.991
85,557
-0.16(-1.71%)
Jun 09, 2015
9.215
9.215
8.835
9.148
209,334
+0.01(+0.16%)
Jun 08, 2015
9.163
9.289
9.044
9.133
131,799
-0.06(-0.65%)
Jun 05, 2015
9.192
9.349
9.044
9.192
208,393
-0.03(-0.32%)
Jun 04, 2015
9.341
9.453
8.891
9.222
170,645
-0.10(-1.12%)
Jun 03, 2015
9.527
9.594
9.323
9.326
165,322
-0.19(-2.03%)
Jun 02, 2015
9.259
9.602
9.215
9.520
158,160
+0.19(+2.07%)
Jun 01, 2015
9.304
9.423
9.073
9.326
144,454
-0.01(-0.08%)
May 29, 2015
9.304
9.378
8.991
9.334
184,917
+0.01(+0.08%)
May 28, 2015
9.111
9.349
8.895
9.326
195,412
+0.25(+2.79%)
May 27, 2015
8.857
9.297
8.716
9.073
128,718
+0.32(+3.66%)
May 26, 2015
8.857
9.215
8.620
8.753
205,544
-0.02(-0.25%)
May 22, 2015
8.709
8.776
8.776
8.776
117,287
+0.01(+0.08%)
May 21, 2015
8.716
8.872
8.448
8.768
137,114
+0.05(+0.60%)
May 20, 2015
8.790
8.924
8.351
8.716
172,376
-0.02(-0.26%)
May 19, 2015
8.679
8.947
8.217
8.738
215,795
+0.06(+0.69%)
May 18, 2015
9.006
9.006
8.508
8.679
192,408
-0.26(-2.91%)
May 15, 2015
8.813
9.148
8.649
8.939
149,815
-0.01(-0.17%)
May 14, 2015
8.723
9.029
8.411
8.954
179,654
+0.31(+3.53%)
May 13, 2015
9.676
9.699
8.612
8.649
333,613
-0.86(-9.01%)
May 12, 2015
10.30
10.30
9.483
9.505
319,122
-0.88(-8.49%)
May 11, 2015
10.36
10.44
10.12
10.39
119,406
+0.13(+1.23%)
May 08, 2015
10.05
10.44
9.875
10.26
243,339
+0.30(+3.05%)
May 07, 2015
9.557
10.13
9.235
9.957
230,230
+0.39(+4.02%)
May 06, 2015
9.483
9.698
9.261
9.572
342,129
+0.31(+3.36%)
May 05, 2015
8.838
10.36
8.431
9.261
272,571
+0.59(+6.84%)
May 04, 2015
9.631
9.764
8.586
8.668
341,037
-0.77(-8.16%)
May 01, 2015
10.54
10.54
9.261
9.438
244,636
-1.11(-10.53%)
Apr 30, 2015
10.26
10.56
9.446
10.55
419,849
+0.27(+2.59%)
Apr 29, 2015
9.631
10.29
9.190
10.28
402,186
+0.72(+7.51%)
Apr 28, 2015
8.349
9.572
7.816
9.564
249,056
+1.21(+14.55%)
Apr 27, 2015
8.660
9.609
8.216
8.349
309,243
-0.07(-0.88%)
Apr 24, 2015
8.053
8.838
7.779
8.423
261,219
+0.52(+6.56%)
Apr 23, 2015
7.490
7.957
7.223
7.905
107,585
+0.36(+4.71%)
Apr 22, 2015
7.408
7.594
7.408
7.549
90,977
+0.21(+2.93%)
Apr 21, 2015
7.416
7.431
7.216
7.334
60,605
-0.02(-0.30%)
Apr 20, 2015
6.808
7.357
6.734
7.357
76,584
+0.61(+9.00%)
Apr 17, 2015
6.890
6.897
6.631
6.749
29,824
-0.19(-2.77%)
Apr 16, 2015
6.586
6.964
6.564
6.942
51,336
+0.23(+3.42%)
Apr 15, 2015
6.801
6.882
6.416
6.712
132,754
+0.04(+0.67%)
Apr 14, 2015
7.245
7.245
6.179
6.668
189,526
-0.61(-8.44%)
Apr 13, 2015
7.090
7.401
6.808
7.282
184,263
+0.12(+1.65%)
Apr 10, 2015
6.668
7.334
6.623
7.164
103,710
+0.51(+7.68%)
Apr 09, 2015
6.593
6.712
6.408
6.653
40,240
+0.05(+0.79%)
Apr 08, 2015
6.668
6.734
6.549
6.601
49,681
-0.09(-1.33%)
Apr 07, 2015
6.616
6.742
6.608
6.690
62,661
+0.14(+2.15%)
Apr 06, 2015
6.668
6.668
6.408
6.549
34,695
-0.13(-1.89%)
Apr 02, 2015
6.001
6.675
6.675
6.675
128,637
+0.70(+11.79%)
Apr 01, 2015
5.897
6.023
5.816
5.971
24,087
+0.08(+1.38%)
Mar 31, 2015
5.971
5.971
5.801
5.890
28,274
-0.04(-0.75%)
Mar 30, 2015
5.712
5.964
5.593
5.934
89,970
+0.39(+6.94%)
Mar 27, 2015
5.453
5.601
5.338
5.549
11,589
+0.11(+2.04%)
Mar 26, 2015
5.593
5.608
5.408
5.438
44,502
-0.10(-1.87%)
Mar 25, 2015
5.482
5.653
5.482
5.541
30,200
+0.05(+0.94%)
Mar 24, 2015
5.556
5.586
5.453
5.490
25,236
-0.06(-1.07%)
Mar 23, 2015
5.630
5.630
5.482
5.549
58,171
-0.12(-2.09%)
Mar 20, 2015
5.438
5.667
5.423
5.667
112,835
+0.23(+4.22%)
Mar 19, 2015
5.497
5.527
5.430
5.438
18,797
-0.04(-0.81%)
Mar 18, 2015
5.313
5.512
5.306
5.482
54,972
+0.18(+3.32%)
Mar 17, 2015
5.274
5.504
5.203
5.306
96,144
-0.04(-0.82%)
Mar 16, 2015
5.365
5.468
5.188
5.350
61,132
+0.04(+0.69%)
Mar 13, 2015
5.181
5.372
5.159
5.313
41,304
+0.04(+0.84%)
Mar 12, 2015
5.399
5.399
5.247
5.269
12,977
-0.02(-0.42%)
Mar 11, 2015
5.394
5.394
5.174
5.291
35,062
-0.11(-2.04%)
Mar 10, 2015
5.460
5.460
5.387
5.401
27,623
-0.05(-0.94%)
Mar 09, 2015
5.445
5.519
5.401
5.453
27,913
-0.03(-0.54%)
Mar 06, 2015
5.431
5.482
5.357
5.482
23,026
+0.05(+0.95%)
Mar 05, 2015
5.497
5.519
5.335
5.431
90,504
-0.01(-0.14%)
Mar 04, 2015
5.497
5.519
5.387
5.438
20,879
-0.04(-0.80%)
Mar 03, 2015
5.512
5.512
5.512
5.482
28,608
+0.01(+0.27%)
Mar 02, 2015
5.401
5.556
5.306
5.468
37,528
+0.11(+2.06%)
Feb 27, 2015
5.453
5.453
5.350
5.357
22,721
-0.10(-1.75%)
Feb 26, 2015
5.144
5.475
5.137
5.453
85,502
+0.35(+6.92%)
Feb 25, 2015
5.188
5.196
5.100
5.100
37,555
-0.09(-1.70%)
Feb 24, 2015
5.357
5.357
5.166
5.188
28,433
-0.07(-1.26%)
Feb 23, 2015
5.218
5.357
5.218
5.254
34,559
+0.04(+0.70%)
Feb 20, 2015
5.254
5.254
5.107
5.218
26,300
+0.01(+0.28%)
Feb 19, 2015
5.049
5.240
5.049
5.203
50,337
+0.17(+3.36%)
Feb 18, 2015
4.762
5.093
4.762
5.034
39,051
+0.21(+4.42%)
Feb 17, 2015
4.608
4.843
4.608
4.821
62,803
+0.16(+3.47%)
Feb 13, 2015
4.630
4.659
4.659
4.659
7,756
+0.03(+0.64%)
Feb 12, 2015
4.608
4.674
4.556
4.630
7,380
+0.02(+0.48%)
Feb 11, 2015
4.667
4.681
4.556
4.608
32,358
-0.06(-1.26%)
Feb 10, 2015
4.703
4.703
4.637
4.667
5,530
-0.04(-0.78%)
Feb 09, 2015
4.733
4.791
4.689
4.703
22,244
-0.08(-1.69%)
Feb 06, 2015
4.711
4.880
4.711
4.784
29,306
+0.07(+1.56%)
Feb 05, 2015
4.755
4.755
4.637
4.711
25,023
+0.07(+1.42%)
Feb 04, 2015
4.791
4.843
4.556
4.644
30,740
-0.13(-2.77%)
Feb 03, 2015
4.850
4.850
4.733
4.777
24,733
+0.09(+1.88%)
Feb 02, 2015
4.608
4.725
4.556
4.689
26,564
+0.08(+1.75%)
Jan 30, 2015
4.597
4.637
4.556
4.608
21,162
+0.03(+0.64%)
Jan 29, 2015
4.542
4.586
4.505
4.578
10,354
-0.01(-0.16%)
Jan 28, 2015
4.586
4.586
4.497
4.586
25,428
-0.02(-0.48%)
Jan 27, 2015
4.600
4.630
4.534
4.608
15,154
-0.01(-0.32%)
Jan 26, 2015
4.483
4.622
4.483
4.622
19,443
+0.15(+3.45%)
Jan 23, 2015
4.505
4.534
4.402
4.468
24,729
-0.02(-0.49%)
Jan 22, 2015
4.409
4.490
4.402
4.490
13,866
+0.02(+0.49%)
Jan 21, 2015
4.520
4.586
4.395
4.468
35,016
-0.04(-0.82%)
Jan 20, 2015
4.461
4.549
4.461
4.505
21,871
+0.06(+1.32%)
Jan 16, 2015
4.396
4.578
4.380
4.446
14,615
+0.07(+1.68%)
Jan 15, 2015
4.248
4.387
4.248
4.373
13,911
+0.04(+0.85%)
Jan 14, 2015
4.321
4.395
4.240
4.336
17,333
+0.00(+0.00%)
Jan 13, 2015
4.299
4.402
4.284
4.336
13,263
+0.03(+0.68%)
Jan 12, 2015
4.314
4.351
4.284
4.306
14,965
-0.07(-1.51%)
Jan 09, 2015
4.262
4.373
4.137
4.373
72,063
+0.18(+4.20%)
Jan 08, 2015
4.218
4.255
4.145
4.196
34,025
+0.05(+1.24%)
Jan 07, 2015
4.181
4.204
3.917
4.145
137,526
+0.04(+0.89%)
Jan 06, 2015
4.439
4.439
4.042
4.108
110,980
-0.29(-6.52%)
Jan 05, 2015
4.571
4.586
4.365
4.395
74,915
-0.14(-3.08%)
Jan 02, 2015
4.520
4.681
4.468
4.534
24,410
-0.01(-0.16%)
Dec 31, 2014
4.644
4.542
4.542
4.542
50,076
-0.13(-2.83%)
Dec 30, 2014
4.652
4.836
4.644
4.674
53,784
+0.01(+0.16%)
Dec 29, 2014
4.850
4.858
4.615
4.667
54,689
-0.16(-3.35%)
Dec 26, 2014
4.850
4.858
4.747
4.828
57,693
+0.04(+0.92%)
Dec 24, 2014
4.865
4.784
4.784
4.784
27,895
+0.03(+0.62%)
Dec 23, 2014
4.615
4.880
4.564
4.755
130,199
+0.25(+5.55%)
Dec 22, 2014
4.659
4.718
4.505
4.505
29,996
-0.26(-5.55%)
Dec 19, 2014
4.865
4.916
4.681
4.769
91,532
-0.05(-1.07%)
Dec 18, 2014
4.483
4.858
4.475
4.821
57,200
+0.35(+7.72%)
Dec 17, 2014
4.431
4.497
4.431
4.475
29,833
-0.01(-0.16%)
Dec 16, 2014
4.439
4.512
4.417
4.483
36,019
-0.02(-0.49%)
Dec 15, 2014
4.615
4.659
4.475
4.505
44,374
-0.13(-2.85%)
Dec 12, 2014
4.689
4.725
4.571
4.637
33,257
-0.11(-2.32%)
Dec 11, 2014
4.806
4.880
4.667
4.747
92,541
-0.04(-0.92%)
Dec 10, 2014
4.924
5.005
4.762
4.791
33,748
-0.10(-2.10%)
Dec 09, 2014
4.843
4.938
4.840
4.894
52,264
+0.03(+0.60%)
Dec 08, 2014
4.902
4.905
4.828
4.865
25,374
-0.01(-0.15%)
Dec 05, 2014
4.968
4.982
4.880
4.872
67,157
-0.12(-2.50%)
Dec 04, 2014
5.056
5.093
4.938
4.997
41,677
+0.02(+0.44%)
Dec 03, 2014
4.968
5.071
4.924
4.975
46,912
+0.02(+0.45%)
Dec 02, 2014
4.931
5.012
4.887
4.953
30,886
+0.07(+1.35%)
Dec 01, 2014
4.828
4.953
4.828
4.887
83,552
+0.01(+0.30%)
Nov 28, 2014
4.975
5.019
4.872
4.872
11,128
-0.16(-3.21%)
Nov 26, 2014
4.902
5.034
5.034
5.034
27,759
+0.10(+2.09%)
Nov 25, 2014
4.880
4.975
4.843
4.931
14,615
+0.01(+0.15%)
Nov 24, 2014
4.909
4.960
4.872
4.924
11,080
-0.01(-0.15%)
Nov 21, 2014
4.916
5.019
4.852
4.931
18,212
+0.03(+0.60%)
Nov 20, 2014
4.821
4.909
4.821
4.902
35,555
+0.04(+0.76%)
Nov 19, 2014
4.908
4.975
4.777
4.865
66,214
-0.05(-1.05%)
Nov 18, 2014
4.844
4.953
4.777
4.916
67,929
+0.01(+0.15%)
Nov 17, 2014
4.916
4.997
4.865
4.909
23,988
+0.01(+0.30%)
Nov 14, 2014
4.924
5.003
4.828
4.894
36,375
+0.01(+0.30%)
Nov 13, 2014
4.836
4.909
4.828
4.880
19,829
+0.04(+0.91%)
Nov 12, 2014
4.836
4.916
4.828
4.836
44,846
+0.00(+0.00%)
Nov 11, 2014
4.997
4.997
4.836
4.836
24,406
-0.08(-1.64%)
Nov 10, 2014
4.960
4.982
4.894
4.916
38,417
-0.11(-2.19%)
Nov 07, 2014
4.960
5.041
4.872
5.027
54,127
+0.01(+0.15%)
Nov 06, 2014
5.152
5.159
4.990
5.019
62,856
-0.13(-2.57%)
Nov 05, 2014
5.232
5.232
4.970
5.152
77,401
-0.15(-2.77%)
Nov 04, 2014
5.372
5.387
5.203
5.298
28,107
-0.06(-1.10%)
Nov 03, 2014
5.291
5.357
5.284
5.357
20,728
+0.03(+0.55%)
Oct 31, 2014
5.240
5.328
5.218
5.328
14,930
+0.09(+1.68%)
Oct 30, 2014
5.181
5.240
5.144
5.240
19,800
+0.02(+0.42%)
Oct 29, 2014
5.166
5.218
5.041
5.218
35,759
+0.00(+0.00%)
Oct 28, 2014
5.203
5.228
5.144
5.218
27,978
+0.00(+0.00%)
Oct 27, 2014
5.254
5.254
5.174
5.218
24,471
-0.04(-0.70%)
Oct 24, 2014
5.269
5.321
5.254
5.254
12,491
-0.04(-0.69%)
Oct 23, 2014
5.301
5.306
5.247
5.291
18,359
+0.00(+0.00%)
Oct 22, 2014
5.276
5.291
5.181
5.291
32,402
-0.07(-1.23%)
Oct 21, 2014
5.357
5.357
5.298
5.357
18,719
+0.03(+0.55%)
Oct 20, 2014
5.188
5.328
5.188
5.328
44,209
+0.17(+3.28%)
Oct 17, 2014
5.313
5.313
5.210
5.159
26,342
+0.05(+1.01%)
Oct 16, 2014
5.129
5.225
5.019
5.107
21,546
+0.01(+0.14%)
Oct 15, 2014
4.733
5.100
4.711
5.100
39,521
+0.29(+5.95%)
Oct 14, 2014
4.813
4.982
4.757
4.813
30,281
-0.01(-0.30%)
Oct 13, 2014
4.799
4.828
4.762
4.828
29,484
-0.04(-0.90%)
Oct 10, 2014
4.858
4.933
4.799
4.872
23,968
+0.07(+1.53%)
Oct 09, 2014
5.027
5.027
4.784
4.799
47,396
-0.22(-4.39%)
Oct 08, 2014
5.027
5.049
4.975
5.019
14,440
+0.00(+0.00%)
Oct 07, 2014
5.137
5.240
4.957
5.019
66,622
-0.15(-2.85%)
Oct 06, 2014
5.291
5.291
5.107
5.166
34,521
-0.13(-2.50%)
Oct 03, 2014
5.358
5.358
5.181
5.298
160,594
-0.01(-0.28%)
Oct 02, 2014
5.313
5.359
5.201
5.313
200,207
+0.04(+0.84%)
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.