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
)
15.26
+0.18 (+1.19%)
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 (%)
Sep 29, 2017
5.432
5.499
5.170
5.186
25,346
-0.19(-3.53%)
Sep 28, 2017
5.495
5.503
5.147
5.376
54,019
-0.14(-2.58%)
Sep 27, 2017
5.653
5.653
5.281
5.519
64,338
-0.06(-0.99%)
Sep 26, 2017
5.424
5.677
5.316
5.574
86,541
+0.16(+2.92%)
Sep 25, 2017
5.440
5.479
5.281
5.416
60,630
+0.05(+0.89%)
Sep 22, 2017
4.941
5.384
4.941
5.368
83,221
+0.44(+8.83%)
Sep 21, 2017
4.893
4.941
4.782
4.933
18,573
+0.06(+1.14%)
Sep 20, 2017
4.743
4.885
4.743
4.877
33,737
+0.12(+2.50%)
Sep 19, 2017
4.809
4.822
4.691
4.759
18,435
-0.02(-0.50%)
Sep 18, 2017
4.790
4.877
4.751
4.782
21,241
-0.01(-0.17%)
Sep 15, 2017
4.806
4.946
4.751
4.790
92,545
-0.01(-0.16%)
Sep 14, 2017
4.790
4.814
4.751
4.798
22,589
+0.02(+0.50%)
Sep 13, 2017
4.719
4.854
4.719
4.774
42,231
+0.04(+0.84%)
Sep 12, 2017
4.869
4.908
4.679
4.735
25,128
-0.17(-3.39%)
Sep 11, 2017
4.885
4.972
4.877
4.901
16,421
+0.01(+0.16%)
Sep 08, 2017
4.838
4.957
4.777
4.893
28,391
+0.00(+0.00%)
Sep 07, 2017
4.782
4.958
4.782
4.893
14,645
+0.11(+2.32%)
Sep 06, 2017
4.822
4.842
4.719
4.782
29,192
+0.02(+0.33%)
Sep 05, 2017
4.743
4.806
4.675
4.767
32,078
+0.06(+1.18%)
Sep 01, 2017
4.846
4.925
4.672
4.711
59,035
-0.16(-3.25%)
Aug 31, 2017
4.885
4.980
4.837
4.869
67,903
-0.02(-0.49%)
Aug 30, 2017
4.679
4.893
4.618
4.893
65,919
+0.22(+4.75%)
Aug 29, 2017
4.695
4.742
4.632
4.672
21,993
-0.03(-0.67%)
Aug 28, 2017
4.687
4.790
4.481
4.703
138,296
+0.02(+0.34%)
Aug 25, 2017
4.869
4.869
4.672
4.687
26,487
-0.12(-2.47%)
Aug 24, 2017
4.679
4.822
4.679
4.806
18,910
+0.12(+2.53%)
Aug 23, 2017
4.735
4.767
4.636
4.687
17,370
-0.06(-1.33%)
Aug 22, 2017
4.600
4.767
4.529
4.751
37,463
+0.21(+4.53%)
Aug 21, 2017
4.577
4.703
4.474
4.545
63,841
-0.01(-0.17%)
Aug 18, 2017
4.545
4.679
4.537
4.553
87,547
-0.06(-1.20%)
Aug 17, 2017
4.687
4.767
4.561
4.608
23,008
-0.10(-2.02%)
Aug 16, 2017
4.822
4.901
4.648
4.703
25,576
-0.04(-0.83%)
Aug 15, 2017
4.830
4.830
4.608
4.743
39,097
-0.06(-1.16%)
Aug 14, 2017
4.664
4.964
4.664
4.798
79,968
+0.13(+2.71%)
Aug 11, 2017
4.600
4.695
4.600
4.672
61,121
-0.05(-1.09%)
Aug 10, 2017
4.731
4.782
4.692
4.723
94,550
-0.02(-0.49%)
Aug 09, 2017
4.778
4.816
4.707
4.746
30,541
-0.05(-0.98%)
Aug 08, 2017
4.864
4.926
4.786
4.793
74,236
-0.05(-0.97%)
Aug 07, 2017
4.817
4.961
4.788
4.840
51,999
+0.02(+0.32%)
Aug 04, 2017
5.036
5.098
4.809
4.825
62,006
-0.20(-3.89%)
Aug 03, 2017
4.918
5.153
4.896
5.020
35,018
-0.05(-1.08%)
Aug 02, 2017
5.169
5.169
5.016
5.075
57,117
-0.09(-1.82%)
Aug 01, 2017
5.137
5.278
5.137
5.169
25,623
-0.02(-0.30%)
Jul 31, 2017
5.216
5.286
5.122
5.184
46,788
+0.00(+0.00%)
Jul 28, 2017
5.372
5.388
5.169
5.184
37,003
-0.12(-2.21%)
Jul 27, 2017
5.356
5.356
5.161
5.302
81,661
-0.05(-0.88%)
Jul 26, 2017
5.356
5.591
5.309
5.349
76,275
-0.01(-0.15%)
Jul 25, 2017
5.145
5.591
5.114
5.356
117,379
+0.20(+3.95%)
Jul 24, 2017
5.200
5.263
4.965
5.153
75,907
-0.20(-3.80%)
Jul 21, 2017
5.489
5.489
5.286
5.356
33,807
-0.01(-0.15%)
Jul 20, 2017
5.364
5.442
5.317
5.364
21,635
+0.01(+0.15%)
Jul 19, 2017
5.216
5.372
5.192
5.356
30,452
+0.15(+2.85%)
Jul 18, 2017
5.309
5.337
5.200
5.208
27,618
-0.06(-1.19%)
Jul 17, 2017
5.278
5.317
5.137
5.270
40,650
+0.05(+1.05%)
Jul 14, 2017
5.208
5.285
5.051
5.216
106,685
+0.01(+0.15%)
Jul 13, 2017
5.325
5.372
5.161
5.208
31,769
-0.14(-2.63%)
Jul 12, 2017
5.270
5.372
5.223
5.349
93,161
+0.10(+1.94%)
Jul 11, 2017
5.380
5.380
5.130
5.247
69,147
-0.13(-2.47%)
Jul 10, 2017
5.270
5.497
5.270
5.380
38,095
-0.04(-0.72%)
Jul 07, 2017
5.528
5.528
5.356
5.419
41,443
-0.10(-1.84%)
Jul 06, 2017
5.341
5.622
5.278
5.521
87,059
+0.16(+2.92%)
Jul 05, 2017
5.591
5.591
5.320
5.364
63,414
-0.23(-4.19%)
Jul 03, 2017
5.951
5.951
5.560
5.599
63,955
-0.36(-6.04%)
Jun 30, 2017
6.013
6.021
5.896
5.958
51,613
-0.03(-0.52%)
Jun 29, 2017
6.084
6.084
5.919
5.990
37,020
-0.09(-1.42%)
Jun 28, 2017
6.037
6.186
6.005
6.076
54,523
+0.10(+1.70%)
Jun 27, 2017
5.904
6.005
5.865
5.974
31,438
+0.07(+1.19%)
Jun 26, 2017
5.990
6.044
5.904
5.904
32,908
-0.10(-1.69%)
Jun 23, 2017
5.794
6.052
5.794
6.005
206,837
+0.20(+3.36%)
Jun 22, 2017
5.654
5.919
5.646
5.810
84,255
+0.16(+2.77%)
Jun 21, 2017
5.982
5.982
5.505
5.654
174,736
-0.47(-7.66%)
Jun 20, 2017
6.099
6.154
5.957
6.123
51,377
+0.02(+0.38%)
Jun 19, 2017
6.115
6.138
6.044
6.099
34,296
-0.08(-1.27%)
Jun 16, 2017
5.927
6.193
5.927
6.177
155,005
+0.13(+2.20%)
Jun 15, 2017
5.951
6.058
5.880
6.044
61,367
+0.02(+0.39%)
Jun 14, 2017
6.170
6.193
5.966
6.021
61,955
-0.15(-2.41%)
Jun 13, 2017
6.081
6.185
5.943
6.170
70,627
+0.13(+2.07%)
Jun 12, 2017
6.193
6.263
6.005
6.044
28,650
-0.16(-2.52%)
Jun 09, 2017
6.076
6.240
5.958
6.201
47,252
+0.13(+2.06%)
Jun 08, 2017
5.878
6.256
5.867
6.076
98,513
+0.13(+2.10%)
Jun 07, 2017
6.099
6.099
5.888
5.951
48,147
-0.15(-2.44%)
Jun 06, 2017
6.060
6.170
5.904
6.099
67,914
+0.02(+0.39%)
Jun 05, 2017
6.232
6.232
5.982
6.076
54,302
-0.16(-2.63%)
Jun 02, 2017
6.177
6.256
6.099
6.240
64,307
+0.07(+1.14%)
Jun 01, 2017
6.029
6.240
5.903
6.170
59,077
+0.16(+2.60%)
May 31, 2017
6.177
6.248
5.998
6.013
22,908
-0.13(-2.04%)
May 30, 2017
6.107
6.170
6.091
6.138
88,794
-0.05(-0.88%)
May 26, 2017
6.044
6.201
5.966
6.193
137,700
+0.14(+2.33%)
May 25, 2017
5.966
6.060
5.952
6.052
84,872
+0.07(+1.18%)
May 24, 2017
6.044
6.060
5.935
5.982
135,986
-0.04(-0.65%)
May 23, 2017
5.904
6.068
5.904
6.021
142,911
+0.14(+2.39%)
May 22, 2017
5.833
5.880
5.829
5.880
54,581
+0.06(+1.08%)
May 19, 2017
5.810
5.865
5.747
5.818
136,783
+0.02(+0.40%)
May 18, 2017
5.786
5.865
5.716
5.794
32,793
-0.02(-0.27%)
May 17, 2017
5.747
5.880
5.700
5.810
103,500
-0.02(-0.27%)
May 16, 2017
5.786
5.865
5.638
5.826
112,491
+0.00(+0.00%)
May 15, 2017
5.771
5.981
5.771
5.826
59,042
+0.05(+0.95%)
May 12, 2017
5.826
5.837
5.747
5.771
33,998
-0.06(-1.07%)
May 11, 2017
5.810
5.919
5.700
5.833
59,799
-0.00(-0.07%)
May 10, 2017
6.062
6.116
5.806
5.837
68,163
-0.21(-3.46%)
May 09, 2017
6.039
6.178
5.984
6.046
47,234
+0.08(+1.30%)
May 08, 2017
5.675
5.992
5.675
5.969
129,746
+0.31(+5.47%)
May 05, 2017
5.590
5.706
5.512
5.659
102,912
+0.05(+0.83%)
May 04, 2017
5.775
5.876
5.528
5.613
76,289
-0.18(-3.07%)
May 03, 2017
5.830
5.900
5.659
5.791
172,624
-0.08(-1.32%)
May 02, 2017
6.209
6.232
5.690
5.868
130,521
-0.39(-6.30%)
May 01, 2017
6.186
6.271
6.170
6.263
105,507
+0.11(+1.76%)
Apr 28, 2017
6.255
6.286
5.953
6.155
106,021
-0.09(-1.49%)
Apr 27, 2017
6.240
6.432
6.107
6.248
149,467
+0.02(+0.37%)
Apr 26, 2017
6.178
6.333
6.093
6.224
173,803
+0.05(+0.88%)
Apr 25, 2017
6.340
6.410
5.926
6.170
306,862
-0.12(-1.97%)
Apr 24, 2017
6.356
6.356
6.116
6.294
122,579
+0.05(+0.74%)
Apr 21, 2017
6.054
6.348
6.054
6.248
114,815
+0.19(+3.20%)
Apr 20, 2017
5.946
6.131
5.928
6.054
48,901
+0.09(+1.56%)
Apr 19, 2017
5.977
6.108
5.911
5.961
189,219
-0.02(-0.26%)
Apr 18, 2017
6.015
6.054
5.860
5.977
63,361
-0.04(-0.64%)
Apr 17, 2017
5.559
6.070
5.559
6.015
125,708
+0.43(+7.77%)
Apr 13, 2017
5.597
5.729
5.481
5.582
85,422
+0.00(+0.00%)
Apr 12, 2017
5.783
5.792
5.528
5.582
48,415
-0.21(-3.61%)
Apr 11, 2017
5.620
5.799
5.551
5.791
111,644
+0.19(+3.46%)
Apr 10, 2017
5.644
5.760
5.574
5.597
104,123
-0.02(-0.28%)
Apr 07, 2017
5.706
5.775
5.613
5.613
31,924
+0.02(+0.28%)
Apr 06, 2017
5.520
5.718
5.396
5.597
165,226
+0.05(+0.84%)
Apr 05, 2017
5.799
5.799
5.512
5.551
76,954
-0.20(-3.50%)
Apr 04, 2017
5.713
5.814
5.662
5.752
256,429
+0.02(+0.41%)
Apr 03, 2017
5.597
5.775
5.543
5.729
290,586
+0.12(+2.21%)
Mar 31, 2017
5.512
5.690
5.419
5.605
191,048
+0.12(+2.12%)
Mar 30, 2017
5.264
5.574
4.986
5.489
201,142
+0.15(+2.90%)
Mar 29, 2017
4.800
5.342
4.746
5.334
329,242
+0.50(+10.24%)
Mar 28, 2017
4.784
4.854
4.691
4.839
113,474
+0.05(+1.13%)
Mar 27, 2017
4.606
4.808
4.506
4.784
314,985
+0.20(+4.39%)
Mar 24, 2017
4.436
4.599
4.304
4.583
72,900
+0.17(+3.86%)
Mar 23, 2017
4.281
4.463
4.281
4.413
36,670
+0.12(+2.89%)
Mar 22, 2017
4.552
4.630
4.235
4.289
113,872
-0.26(-5.78%)
Mar 21, 2017
4.645
4.660
4.513
4.552
109,985
-0.09(-1.84%)
Mar 20, 2017
4.622
4.715
4.513
4.637
102,536
-0.04(-0.83%)
Mar 17, 2017
4.668
4.784
4.606
4.676
185,342
+0.01(+0.17%)
Mar 16, 2017
4.575
4.707
4.560
4.668
28,518
+0.09(+1.94%)
Mar 15, 2017
4.595
4.595
4.472
4.579
51,509
+0.04(+0.84%)
Mar 14, 2017
4.541
4.625
4.472
4.541
76,750
+0.01(+0.17%)
Mar 13, 2017
4.717
4.717
4.518
4.533
30,314
-0.18(-3.89%)
Mar 10, 2017
4.587
4.747
4.463
4.717
75,079
+0.13(+2.83%)
Mar 09, 2017
4.602
4.617
4.449
4.587
129,181
+0.00(+0.00%)
Mar 08, 2017
4.350
4.778
4.205
4.587
164,933
+0.47(+11.32%)
Mar 07, 2017
4.014
4.169
4.014
4.121
50,661
+0.06(+1.51%)
Mar 06, 2017
4.136
4.151
4.029
4.059
52,491
-0.08(-1.85%)
Mar 03, 2017
4.143
4.182
4.082
4.136
39,982
+0.02(+0.56%)
Mar 02, 2017
4.228
4.235
4.101
4.113
45,335
-0.12(-2.89%)
Mar 01, 2017
4.174
4.312
4.121
4.235
48,902
+0.07(+1.65%)
Feb 28, 2017
4.281
4.281
4.136
4.166
63,457
-0.15(-3.37%)
Feb 27, 2017
4.319
4.350
4.266
4.312
19,945
+0.02(+0.53%)
Feb 24, 2017
4.297
4.335
4.281
4.289
27,610
-0.02(-0.53%)
Feb 23, 2017
4.396
4.396
4.228
4.312
51,195
-0.08(-1.91%)
Feb 22, 2017
4.342
4.396
4.243
4.396
22,311
+0.03(+0.70%)
Feb 21, 2017
4.442
4.442
4.335
4.365
21,357
-0.05(-1.21%)
Feb 17, 2017
4.419
4.419
4.419
0
-0.14(-3.02%)
Feb 16, 2017
4.472
4.572
4.350
4.556
76,576
+0.09(+2.05%)
Feb 15, 2017
4.289
4.465
4.220
4.465
43,017
+0.18(+4.10%)
Feb 14, 2017
4.335
4.335
4.281
4.289
16,866
-0.08(-1.92%)
Feb 13, 2017
4.380
4.403
4.296
4.373
30,964
-0.01(-0.17%)
Feb 10, 2017
4.281
4.388
4.182
4.380
19,642
+0.11(+2.69%)
Feb 09, 2017
4.358
4.358
4.205
4.266
58,544
-0.09(-2.11%)
Feb 08, 2017
4.380
4.457
4.358
4.358
14,539
-0.05(-1.21%)
Feb 07, 2017
4.419
4.511
4.403
4.411
22,908
+0.01(+0.17%)
Feb 06, 2017
4.380
4.449
4.380
4.403
11,682
-0.01(-0.17%)
Feb 03, 2017
4.388
4.426
4.365
4.411
14,734
+0.03(+0.70%)
Feb 02, 2017
4.487
4.487
4.327
4.380
25,644
-0.08(-1.72%)
Feb 01, 2017
4.403
4.526
4.396
4.457
24,920
+0.05(+1.04%)
Jan 31, 2017
4.350
4.459
4.327
4.411
20,556
+0.07(+1.58%)
Jan 30, 2017
4.380
4.380
4.319
4.342
19,949
-0.03(-0.70%)
Jan 27, 2017
4.350
4.426
4.296
4.373
16,364
+0.03(+0.70%)
Jan 26, 2017
4.380
4.388
4.296
4.342
25,408
-0.07(-1.56%)
Jan 25, 2017
4.503
4.503
4.342
4.411
31,864
-0.08(-1.87%)
Jan 24, 2017
4.510
4.510
4.403
4.495
17,058
+0.01(+0.17%)
Jan 23, 2017
4.533
4.602
4.472
4.487
33,799
-0.02(-0.51%)
Jan 20, 2017
4.579
4.579
4.487
4.510
17,228
-0.06(-1.34%)
Jan 19, 2017
4.702
4.740
4.572
4.572
39,677
-0.05(-1.16%)
Jan 18, 2017
4.663
4.663
4.602
4.625
13,779
-0.03(-0.66%)
Jan 17, 2017
4.541
4.663
4.442
4.656
44,674
+0.19(+4.28%)
Jan 13, 2017
4.465
4.465
4.465
0
+0.08(+1.92%)
Jan 12, 2017
4.457
4.457
4.310
4.380
24,735
-0.05(-1.21%)
Jan 11, 2017
4.403
4.465
4.403
4.434
19,337
+0.02(+0.52%)
Jan 10, 2017
4.442
4.472
4.380
4.411
36,958
-0.05(-1.03%)
Jan 09, 2017
4.403
4.510
4.365
4.457
31,422
+0.02(+0.34%)
Jan 06, 2017
4.526
4.606
4.373
4.442
32,265
-0.08(-1.86%)
Jan 05, 2017
4.602
4.633
4.472
4.526
37,621
-0.11(-2.47%)
Jan 04, 2017
4.495
4.694
4.495
4.640
27,622
+0.15(+3.41%)
Jan 03, 2017
4.472
4.510
4.442
4.487
23,423
+0.09(+2.09%)
Dec 30, 2016
4.396
4.396
4.396
0
-0.04(-0.86%)
Dec 29, 2016
4.526
4.602
4.243
4.434
100,433
-0.21(-4.61%)
Dec 28, 2016
4.778
4.786
4.648
4.648
19,220
-0.11(-2.41%)
Dec 27, 2016
4.663
4.793
4.663
4.763
45,283
+0.04(+0.81%)
Dec 23, 2016
4.724
4.724
4.724
0
+0.12(+2.66%)
Dec 22, 2016
4.587
4.663
4.575
4.602
17,958
+0.02(+0.33%)
Dec 21, 2016
4.526
4.617
4.510
4.587
40,193
+0.06(+1.35%)
Dec 20, 2016
4.610
4.617
4.487
4.526
41,040
-0.06(-1.33%)
Dec 19, 2016
4.656
4.778
4.579
4.587
58,138
-0.08(-1.80%)
Dec 16, 2016
4.602
4.679
4.510
4.671
91,824
+0.10(+2.17%)
Dec 15, 2016
4.503
4.587
4.411
4.572
31,553
+0.05(+1.18%)
Dec 14, 2016
4.579
4.598
4.487
4.518
23,950
+0.00(+0.00%)
Dec 13, 2016
4.526
4.663
4.503
4.518
41,337
+0.05(+1.03%)
Dec 12, 2016
4.617
4.617
4.365
4.472
59,021
-0.18(-3.94%)
Dec 09, 2016
4.197
4.694
4.189
4.656
72,679
+0.47(+11.13%)
Dec 08, 2016
4.044
4.224
4.044
4.189
80,050
+0.05(+1.29%)
Dec 07, 2016
4.235
4.266
4.113
4.136
51,094
-0.10(-2.35%)
Dec 06, 2016
4.220
4.281
4.121
4.235
50,898
-0.05(-1.25%)
Dec 05, 2016
4.335
4.487
4.289
4.289
47,627
-0.04(-0.88%)
Dec 02, 2016
4.380
4.480
4.312
4.327
32,244
-0.06(-1.39%)
Dec 01, 2016
4.396
4.625
4.365
4.388
74,296
-0.01(-0.17%)
Nov 30, 2016
4.786
4.816
4.380
4.396
76,646
-0.37(-7.70%)
Nov 29, 2016
4.663
4.778
4.608
4.763
39,848
+0.05(+1.14%)
Nov 28, 2016
4.816
4.923
4.694
4.709
39,154
-0.18(-3.60%)
Nov 25, 2016
4.900
4.900
4.832
4.885
11,796
+0.02(+0.31%)
Nov 23, 2016
4.870
4.870
4.870
0
+0.04(+0.79%)
Nov 22, 2016
4.702
4.847
4.579
4.832
22,109
+0.12(+2.60%)
Nov 21, 2016
4.763
4.870
4.663
4.709
52,166
-0.04(-0.81%)
Nov 18, 2016
4.602
4.772
4.564
4.747
28,968
+0.15(+3.33%)
Nov 17, 2016
4.732
4.763
4.533
4.595
34,093
-0.11(-2.28%)
Nov 16, 2016
4.535
4.861
4.467
4.702
56,417
+0.15(+3.33%)
Nov 15, 2016
4.664
4.755
4.543
4.550
60,085
-0.09(-1.96%)
Nov 14, 2016
4.921
4.996
4.588
4.641
88,176
-0.26(-5.25%)
Nov 11, 2016
4.414
4.898
4.353
4.898
105,545
+0.48(+10.79%)
Nov 10, 2016
4.005
4.452
3.899
4.421
47,451
+0.42(+10.40%)
Nov 09, 2016
3.922
4.005
3.876
4.005
66,263
+0.11(+2.72%)
Nov 08, 2016
3.952
3.960
3.838
3.899
27,386
-0.04(-0.96%)
Nov 07, 2016
3.960
4.020
3.914
3.937
27,499
+0.02(+0.58%)
Nov 04, 2016
4.444
4.460
3.914
3.914
51,346
-0.50(-11.32%)
Nov 03, 2016
4.005
4.467
4.005
4.414
64,509
+0.48(+12.12%)
Nov 02, 2016
3.967
3.972
3.884
3.937
77,212
-0.03(-0.76%)
Nov 01, 2016
3.899
4.050
3.899
3.967
90,390
+0.02(+0.58%)
Oct 31, 2016
4.020
4.020
3.907
3.944
59,712
-0.07(-1.70%)
Oct 28, 2016
4.096
4.141
4.013
4.013
55,950
-0.12(-2.93%)
Oct 27, 2016
4.141
4.179
4.126
4.134
32,976
-0.01(-0.18%)
Oct 26, 2016
4.164
4.179
4.126
4.141
26,704
-0.05(-1.09%)
Oct 25, 2016
4.194
4.217
4.172
4.187
17,955
-0.04(-0.90%)
Oct 24, 2016
4.262
4.270
4.199
4.225
29,746
-0.01(-0.18%)
Oct 21, 2016
4.156
4.240
4.096
4.232
147,812
+0.03(+0.72%)
Oct 20, 2016
4.187
4.209
4.138
4.202
29,910
+0.00(+0.00%)
Oct 19, 2016
4.194
4.217
4.190
4.202
55,777
+0.03(+0.73%)
Oct 18, 2016
4.247
4.270
4.156
4.172
63,672
-0.05(-1.25%)
Oct 17, 2016
4.278
4.285
4.217
4.225
30,027
-0.03(-0.71%)
Oct 14, 2016
4.331
4.331
4.247
4.255
51,902
-0.08(-1.75%)
Oct 13, 2016
4.391
4.391
4.293
4.331
35,734
-0.07(-1.55%)
Oct 12, 2016
4.293
4.459
4.293
4.399
31,504
+0.08(+1.75%)
Oct 11, 2016
4.346
4.361
4.315
4.323
29,560
-0.02(-0.52%)
Oct 10, 2016
4.331
4.361
4.319
4.346
39,045
+0.02(+0.53%)
Oct 07, 2016
4.361
4.384
4.323
4.323
24,678
-0.05(-1.04%)
Oct 06, 2016
4.406
4.406
4.368
4.368
18,112
-0.05(-1.20%)
Oct 05, 2016
4.414
4.437
4.384
4.421
31,730
+0.01(+0.17%)
Oct 04, 2016
4.414
4.474
4.376
4.414
54,717
+0.01(+0.17%)
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.