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
Ardmore Shipping Corp
(NY:
ASC
)
22.41
-0.28 (-1.23%)
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 28, 2018
5.801
5.890
5.510
5.801
301,998
+0.04(+0.78%)
Sep 27, 2018
5.934
5.979
5.711
5.756
128,258
-0.18(-3.01%)
Sep 26, 2018
6.068
6.113
5.890
5.934
161,171
-0.13(-2.21%)
Sep 25, 2018
6.470
6.470
6.068
6.068
310,339
-0.09(-1.45%)
Sep 24, 2018
6.157
6.314
6.068
6.157
124,058
-0.04(-0.72%)
Sep 21, 2018
6.068
6.202
6.068
6.202
318,471
+0.09(+1.46%)
Sep 20, 2018
6.157
6.247
6.068
6.113
101,836
-0.04(-0.72%)
Sep 19, 2018
6.113
6.403
6.046
6.157
262,130
+0.09(+1.47%)
Sep 18, 2018
5.801
6.113
5.756
6.068
344,979
+0.31(+5.43%)
Sep 17, 2018
5.801
5.801
5.711
5.756
87,774
+0.00(+0.00%)
Sep 14, 2018
5.845
5.934
5.711
5.756
105,111
-0.13(-2.27%)
Sep 13, 2018
5.890
5.934
5.711
5.890
282,356
+0.00(+0.00%)
Sep 12, 2018
6.024
6.024
5.890
5.890
254,267
-0.13(-2.22%)
Sep 11, 2018
6.024
6.113
5.899
6.024
277,219
-0.04(-0.74%)
Sep 10, 2018
6.113
6.113
6.024
6.068
73,891
+0.00(+0.00%)
Sep 07, 2018
5.979
6.068
5.957
6.068
59,167
+0.04(+0.74%)
Sep 06, 2018
6.157
6.247
5.934
6.024
68,301
-0.18(-2.88%)
Sep 05, 2018
6.157
6.291
6.068
6.202
68,261
+0.04(+0.72%)
Sep 04, 2018
6.247
6.291
6.113
6.157
169,501
-0.09(-1.43%)
Aug 31, 2018
6.247
6.247
6.247
0
+0.13(+2.19%)
Aug 30, 2018
6.291
6.381
6.068
6.113
145,944
-0.22(-3.52%)
Aug 29, 2018
6.068
6.447
6.068
6.336
152,220
+0.27(+4.41%)
Aug 28, 2018
6.068
6.202
6.024
6.068
174,748
+0.00(+0.00%)
Aug 27, 2018
6.220
6.247
6.068
6.068
36,177
-0.13(-2.16%)
Aug 24, 2018
6.202
6.336
6.157
6.202
74,855
+0.00(+0.00%)
Aug 23, 2018
6.202
6.314
6.122
6.202
89,929
+0.00(+0.00%)
Aug 22, 2018
5.934
6.247
5.934
6.202
103,687
+0.27(+4.51%)
Aug 21, 2018
5.890
6.024
5.890
5.934
147,573
+0.04(+0.76%)
Aug 20, 2018
5.801
5.934
5.801
5.890
84,710
+0.09(+1.54%)
Aug 17, 2018
5.801
5.890
5.801
5.801
149,822
-0.04(-0.76%)
Aug 16, 2018
5.801
5.890
5.801
5.845
53,625
+0.04(+0.77%)
Aug 15, 2018
5.801
5.845
5.711
5.801
196,960
+0.00(+0.00%)
Aug 14, 2018
5.801
5.890
5.801
5.801
205,153
+0.00(+0.00%)
Aug 13, 2018
5.934
5.973
5.801
5.801
218,646
-0.13(-2.26%)
Aug 10, 2018
5.801
5.979
5.711
5.934
191,508
+0.09(+1.53%)
Aug 09, 2018
5.801
5.979
5.711
5.845
249,185
+0.09(+1.55%)
Aug 08, 2018
5.756
5.845
5.711
5.756
97,281
+0.00(+0.00%)
Aug 07, 2018
5.890
5.890
5.711
5.756
205,102
-0.13(-2.27%)
Aug 06, 2018
6.068
6.157
5.845
5.890
163,951
-0.18(-2.94%)
Aug 03, 2018
6.024
6.113
6.024
6.068
128,083
+0.00(+0.00%)
Aug 02, 2018
5.979
6.113
5.890
6.068
237,793
+0.13(+2.26%)
Aug 01, 2018
5.934
6.024
5.890
5.934
165,405
-0.09(-1.48%)
Jul 31, 2018
6.068
6.247
5.890
6.024
566,977
-0.18(-2.88%)
Jul 30, 2018
6.247
6.470
6.113
6.202
247,086
-0.04(-0.71%)
Jul 27, 2018
6.470
6.604
6.202
6.247
266,588
-0.22(-3.45%)
Jul 26, 2018
6.291
6.604
6.157
6.470
229,079
+0.18(+2.84%)
Jul 25, 2018
6.247
6.336
5.934
6.291
464,996
+0.09(+1.44%)
Jul 24, 2018
6.247
6.314
6.091
6.202
347,767
-0.09(-1.42%)
Jul 23, 2018
6.514
6.604
6.247
6.291
308,858
-0.18(-2.76%)
Jul 20, 2018
6.782
6.827
6.470
6.470
259,399
-0.45(-6.45%)
Jul 19, 2018
7.050
7.228
6.782
6.916
323,273
-0.18(-2.52%)
Jul 18, 2018
6.782
7.139
6.738
7.094
162,553
+0.31(+4.61%)
Jul 17, 2018
6.871
6.894
6.671
6.782
194,876
-0.04(-0.65%)
Jul 16, 2018
7.184
7.228
6.782
6.827
155,945
-0.36(-4.97%)
Jul 13, 2018
7.451
7.496
7.139
7.184
97,888
-0.22(-3.01%)
Jul 12, 2018
7.675
7.675
7.362
7.407
129,228
-0.22(-2.92%)
Jul 11, 2018
7.451
7.675
7.451
7.630
115,780
-0.04(-0.58%)
Jul 10, 2018
7.630
7.719
7.585
7.675
177,199
+0.04(+0.58%)
Jul 09, 2018
7.675
7.719
7.541
7.630
176,011
+0.00(+0.00%)
Jul 06, 2018
7.541
7.630
7.541
7.630
126,923
+0.09(+1.18%)
Jul 05, 2018
7.541
7.675
7.407
7.541
135,387
+0.09(+1.20%)
Jul 03, 2018
7.451
7.451
7.451
0
+0.04(+0.60%)
Jul 02, 2018
7.228
7.407
7.139
7.407
102,762
+0.09(+1.22%)
Jun 29, 2018
7.496
7.585
7.251
7.318
171,610
-0.13(-1.80%)
Jun 28, 2018
7.585
7.608
7.407
7.451
199,100
-0.09(-1.18%)
Jun 27, 2018
7.585
7.675
7.496
7.541
151,011
+0.00(+0.00%)
Jun 26, 2018
7.541
7.585
7.429
7.541
169,219
+0.04(+0.60%)
Jun 25, 2018
7.630
7.630
7.407
7.496
172,435
-0.13(-1.75%)
Jun 22, 2018
7.273
7.719
7.206
7.630
1,003,798
+0.49(+6.87%)
Jun 21, 2018
7.228
7.362
7.094
7.139
176,664
-0.04(-0.62%)
Jun 20, 2018
7.050
7.184
7.005
7.184
198,051
+0.13(+1.90%)
Jun 19, 2018
6.916
7.050
6.782
7.050
149,741
+0.13(+1.94%)
Jun 18, 2018
6.648
6.961
6.604
6.916
220,690
+0.27(+4.03%)
Jun 15, 2018
6.693
6.514
6.648
162,184
-0.04(-0.67%)
Jun 14, 2018
6.693
6.738
6.604
6.693
178,455
+0.00(+0.00%)
Jun 13, 2018
6.738
6.738
6.604
6.693
639,861
+0.00(+0.00%)
Jun 12, 2018
7.050
7.050
6.648
6.693
349,523
-0.27(-3.85%)
Jun 11, 2018
7.050
7.139
6.916
6.961
187,954
-0.09(-1.27%)
Jun 08, 2018
7.184
7.228
7.005
7.050
225,138
-0.13(-1.86%)
Jun 07, 2018
7.139
7.184
7.050
7.184
97,641
+0.04(+0.63%)
Jun 06, 2018
7.094
7.139
215,486
-0.13(-1.84%)
Jun 05, 2018
7.318
7.407
7.228
7.273
309,651
+0.00(+0.00%)
Jun 04, 2018
7.273
7.362
7.228
7.273
145,860
+0.00(+0.00%)
Jun 01, 2018
7.273
7.318
7.184
7.273
143,983
+0.04(+0.62%)
May 31, 2018
7.451
7.541
7.184
7.228
280,173
-0.18(-2.41%)
May 30, 2018
7.139
7.474
7.117
7.407
186,506
+0.27(+3.75%)
May 29, 2018
7.184
7.228
7.005
7.139
124,268
-0.04(-0.62%)
May 25, 2018
7.184
7.184
7.184
0
+0.18(+2.55%)
May 24, 2018
7.094
7.139
6.961
7.005
95,170
-0.09(-1.26%)
May 23, 2018
7.139
7.228
7.005
7.094
187,978
-0.04(-0.63%)
May 22, 2018
7.228
7.273
7.139
7.139
126,885
-0.04(-0.62%)
May 21, 2018
7.094
7.184
7.005
7.184
129,650
+0.09(+1.26%)
May 18, 2018
7.273
7.273
7.050
7.094
96,485
-0.13(-1.85%)
May 17, 2018
7.184
7.273
7.139
7.228
109,537
+0.09(+1.25%)
May 16, 2018
7.407
7.451
7.094
7.139
235,414
-0.27(-3.61%)
May 15, 2018
7.496
7.541
7.362
7.407
104,016
-0.09(-1.19%)
May 14, 2018
7.675
7.697
7.451
7.496
110,420
-0.09(-1.18%)
May 11, 2018
7.541
7.630
7.451
7.585
174,298
+0.13(+1.80%)
May 10, 2018
7.719
7.719
7.407
7.451
274,989
-0.27(-3.47%)
May 09, 2018
7.630
7.808
7.585
7.719
252,376
+0.09(+1.17%)
May 08, 2018
7.407
7.719
7.362
7.630
389,561
+0.18(+2.40%)
May 07, 2018
7.318
7.496
7.273
7.451
255,873
+0.18(+2.45%)
May 04, 2018
7.139
7.318
7.094
7.273
206,677
+0.09(+1.24%)
May 03, 2018
7.094
7.295
7.094
7.184
168,522
+0.04(+0.63%)
May 02, 2018
7.139
7.273
7.094
7.139
270,985
+0.09(+1.27%)
May 01, 2018
7.184
7.184
7.005
7.050
184,713
-0.09(-1.25%)
Apr 30, 2018
7.228
7.273
7.050
7.139
120,554
-0.04(-0.62%)
Apr 27, 2018
7.273
7.362
7.139
7.184
144,765
-0.13(-1.83%)
Apr 26, 2018
7.228
7.362
7.184
7.318
124,409
+0.09(+1.23%)
Apr 25, 2018
7.273
7.318
7.184
7.228
223,592
-0.04(-0.61%)
Apr 24, 2018
7.273
7.273
7.139
7.273
233,278
+0.04(+0.62%)
Apr 23, 2018
7.228
7.228
7.094
7.228
144,236
+0.09(+1.25%)
Apr 20, 2018
7.094
7.228
7.050
7.139
178,234
+0.04(+0.63%)
Apr 19, 2018
7.139
7.184
7.094
7.094
160,859
+0.00(+0.00%)
Apr 18, 2018
7.139
7.184
7.050
7.094
265,966
-0.04(-0.63%)
Apr 17, 2018
7.139
7.161
7.005
7.139
183,182
+0.00(+0.00%)
Apr 16, 2018
7.184
7.318
7.050
7.139
302,304
+0.00(+0.00%)
Apr 13, 2018
7.094
7.184
7.050
7.139
383,389
+0.00(+0.00%)
Apr 12, 2018
7.184
7.228
7.094
7.139
157,253
+0.00(+0.00%)
Apr 11, 2018
6.738
7.184
6.738
7.139
439,949
+0.31(+4.58%)
Apr 10, 2018
6.871
6.916
6.715
6.827
298,032
+0.04(+0.66%)
Apr 09, 2018
6.693
6.782
6.648
6.782
305,814
+0.09(+1.33%)
Apr 06, 2018
6.916
6.983
6.738
6.693
231,768
-0.27(-3.85%)
Apr 05, 2018
6.827
7.005
6.715
6.961
191,500
+0.13(+1.96%)
Apr 04, 2018
6.514
6.827
6.514
6.827
211,872
+0.22(+3.38%)
Apr 03, 2018
6.514
6.693
6.514
6.604
232,014
+0.13(+2.07%)
Apr 02, 2018
6.782
6.827
6.425
6.470
222,283
-0.31(-4.61%)
Mar 29, 2018
6.782
6.782
6.782
0
-0.13(-1.94%)
Mar 28, 2018
6.916
7.050
6.827
6.916
147,113
-0.04(-0.64%)
Mar 27, 2018
7.094
7.139
6.916
6.961
103,811
-0.13(-1.89%)
Mar 26, 2018
7.094
7.094
6.983
7.094
133,795
+0.09(+1.27%)
Mar 23, 2018
7.139
7.139
7.005
7.005
255,521
-0.09(-1.26%)
Mar 22, 2018
7.094
7.139
6.871
7.094
253,996
-0.04(-0.63%)
Mar 21, 2018
7.094
7.184
7.005
7.139
137,263
+0.04(+0.63%)
Mar 20, 2018
7.184
7.184
7.050
7.094
72,783
-0.04(-0.63%)
Mar 19, 2018
7.228
7.228
7.005
7.139
107,903
-0.04(-0.62%)
Mar 16, 2018
7.005
7.273
6.961
7.184
534,587
+0.18(+2.55%)
Mar 15, 2018
7.050
7.139
6.827
7.005
132,380
+0.00(+0.00%)
Mar 14, 2018
7.094
7.094
7.094
7.005
99,967
-0.04(-0.63%)
Mar 13, 2018
7.050
7.184
6.961
7.050
134,104
+0.00(+0.00%)
Mar 12, 2018
7.005
7.050
6.916
7.050
90,784
+0.09(+1.28%)
Mar 09, 2018
6.916
6.961
6.782
6.961
113,683
+0.04(+0.65%)
Mar 08, 2018
7.005
7.072
6.827
6.916
116,095
-0.13(-1.90%)
Mar 07, 2018
7.005
7.050
185,132
-0.13(-1.86%)
Mar 06, 2018
7.184
7.273
7.050
7.184
138,293
+0.00(+0.00%)
Mar 05, 2018
7.005
7.251
7.005
7.184
241,622
+0.18(+2.55%)
Mar 02, 2018
6.693
7.094
6.559
7.005
273,154
+0.27(+3.97%)
Mar 01, 2018
6.693
6.827
6.581
6.738
210,266
+0.00(+0.00%)
Feb 28, 2018
6.961
6.961
6.738
6.738
200,695
-0.22(-3.21%)
Feb 27, 2018
6.782
7.094
6.693
6.961
284,925
+0.22(+3.31%)
Feb 26, 2018
6.827
6.871
6.693
6.738
91,867
-0.09(-1.31%)
Feb 23, 2018
6.871
7.005
6.738
6.827
273,661
-0.04(-0.65%)
Feb 22, 2018
6.782
6.983
6.782
6.871
496,066
+0.04(+0.65%)
Feb 21, 2018
6.693
7.005
6.670
6.827
331,293
+0.13(+2.00%)
Feb 20, 2018
6.648
6.782
6.604
6.693
314,481
+0.04(+0.67%)
Feb 16, 2018
6.648
6.648
6.648
0
+0.13(+2.05%)
Feb 15, 2018
6.381
6.559
6.381
6.514
179,066
+0.09(+1.39%)
Feb 14, 2018
6.247
6.559
6.157
6.425
329,584
+0.18(+2.86%)
Feb 13, 2018
6.247
6.336
6.157
6.247
273,976
+0.00(+0.00%)
Feb 12, 2018
6.336
6.336
6.202
6.247
237,653
-0.09(-1.41%)
Feb 09, 2018
6.068
6.381
5.984
6.336
681,911
+0.31(+5.19%)
Feb 08, 2018
6.024
6.291
6.024
6.024
491,965
+0.09(+1.50%)
Feb 07, 2018
5.845
5.845
5.845
5.934
609,749
+0.09(+1.53%)
Feb 06, 2018
5.756
6.024
5.756
5.845
586,722
-0.02(-0.38%)
Feb 05, 2018
6.113
6.149
5.801
5.867
371,196
-0.29(-4.71%)
Feb 02, 2018
6.157
6.202
6.113
6.157
406,837
-0.09(-1.43%)
Feb 01, 2018
6.336
6.336
6.157
6.247
331,217
-0.09(-1.41%)
Jan 31, 2018
6.425
6.492
6.247
6.336
389,234
-0.04(-0.70%)
Jan 30, 2018
6.381
6.470
6.157
6.381
268,283
-0.04(-0.69%)
Jan 29, 2018
6.604
6.604
6.381
6.425
283,771
-0.22(-3.36%)
Jan 26, 2018
6.693
6.782
6.470
6.648
211,393
+0.09(+1.36%)
Jan 25, 2018
6.559
6.693
6.537
6.559
178,846
+0.00(+0.00%)
Jan 24, 2018
6.559
6.738
6.514
6.559
182,159
+0.00(+0.00%)
Jan 23, 2018
6.604
6.693
6.470
6.559
179,047
+0.00(+0.00%)
Jan 22, 2018
6.604
6.782
6.514
6.559
250,006
+0.00(+0.00%)
Jan 19, 2018
6.648
6.827
6.559
6.559
325,393
-0.22(-3.29%)
Jan 18, 2018
6.827
6.938
6.693
6.782
232,431
-0.09(-1.30%)
Jan 17, 2018
7.005
7.005
6.738
6.871
366,559
-0.09(-1.28%)
Jan 16, 2018
7.228
7.273
6.916
6.961
351,251
-0.31(-4.29%)
Jan 12, 2018
7.273
7.273
7.273
0
+0.09(+1.24%)
Jan 11, 2018
7.050
7.228
6.961
7.184
198,503
+0.18(+2.55%)
Jan 10, 2018
6.961
7.050
6.916
7.005
135,155
+0.00(+0.00%)
Jan 09, 2018
7.005
7.139
6.916
7.005
258,265
+0.00(+0.00%)
Jan 08, 2018
7.094
7.094
6.916
7.005
166,836
-0.13(-1.88%)
Jan 05, 2018
7.228
7.251
7.050
7.139
160,249
-0.13(-1.84%)
Jan 04, 2018
7.407
7.407
7.228
7.273
171,218
-0.09(-1.21%)
Jan 03, 2018
7.273
7.429
7.228
7.362
243,803
+0.13(+1.85%)
Jan 02, 2018
7.050
7.362
7.050
7.228
340,550
+0.09(+1.25%)
Dec 29, 2017
7.139
7.139
7.139
0
-0.09(-1.23%)
Dec 28, 2017
7.094
7.228
6.961
7.228
294,371
+0.18(+2.53%)
Dec 27, 2017
6.961
7.094
6.871
7.050
203,326
+0.09(+1.28%)
Dec 26, 2017
7.139
7.139
6.894
6.961
368,521
-0.18(-2.50%)
Dec 22, 2017
7.139
7.184
7.094
7.139
129,260
+0.04(+0.63%)
Dec 21, 2017
7.094
7.184
7.005
7.094
215,589
+0.04(+0.63%)
Dec 20, 2017
7.094
7.184
6.961
7.050
124,063
-0.04(-0.63%)
Dec 19, 2017
7.094
7.228
6.961
7.094
480,705
-0.04(-0.63%)
Dec 18, 2017
7.228
7.451
7.050
7.139
495,132
-0.04(-0.62%)
Dec 15, 2017
7.050
7.228
7.005
7.184
317,496
+0.13(+1.90%)
Dec 14, 2017
7.050
7.139
6.871
7.050
334,732
+0.00(+0.00%)
Dec 13, 2017
6.961
7.139
6.938
7.050
353,123
+0.09(+1.28%)
Dec 12, 2017
6.916
7.050
6.916
6.961
210,647
+0.04(+0.65%)
Dec 11, 2017
6.961
7.005
6.871
6.916
154,790
+0.00(+0.00%)
Dec 08, 2017
7.005
7.050
6.804
6.916
569,348
+0.00(+0.00%)
Dec 07, 2017
6.782
7.005
6.738
631,637
+0.00(+0.00%)
Dec 06, 2017
6.782
6.961
6.738
6.871
536,403
+0.09(+1.32%)
Dec 05, 2017
7.050
7.139
6.782
6.782
630,336
-0.27(-3.80%)
Dec 04, 2017
7.139
7.139
7.050
7.050
575,621
-0.04(-0.63%)
Dec 01, 2017
7.094
7.228
7.050
7.094
477,754
+0.00(+0.00%)
Nov 30, 2017
7.273
7.273
7.094
7.094
559,640
-0.13(-1.85%)
Nov 29, 2017
7.184
7.318
7.094
7.228
620,737
+0.04(+0.62%)
Nov 28, 2017
7.228
7.496
7.139
7.184
3,475,669
-0.67(-8.52%)
Nov 27, 2017
7.987
7.987
7.675
7.853
137,663
-0.09(-1.12%)
Nov 24, 2017
7.630
8.031
7.585
7.942
180,057
+0.36(+4.71%)
Nov 22, 2017
7.585
7.808
7.518
7.585
185,471
+0.00(+0.00%)
Nov 21, 2017
7.675
7.675
7.407
7.585
122,532
-0.09(-1.16%)
Nov 20, 2017
7.675
7.786
7.541
7.675
142,645
-0.04(-0.58%)
Nov 17, 2017
7.318
7.719
7.318
7.719
158,853
+0.31(+4.22%)
Nov 16, 2017
7.362
7.451
7.318
7.407
83,734
+0.04(+0.61%)
Nov 15, 2017
7.228
7.451
7.184
7.362
284,489
+0.04(+0.61%)
Nov 14, 2017
7.318
7.407
7.139
7.318
82,660
-0.09(-1.20%)
Nov 13, 2017
7.675
7.853
7.407
7.407
137,205
-0.27(-3.49%)
Nov 10, 2017
7.675
7.808
7.585
7.675
66,067
+0.00(+0.00%)
Nov 09, 2017
7.630
7.853
7.541
7.675
61,682
-0.04(-0.58%)
Nov 08, 2017
7.630
7.831
7.496
7.719
129,397
+0.13(+1.76%)
Nov 07, 2017
7.585
7.652
7.407
7.585
178,439
+0.09(+1.19%)
Nov 06, 2017
7.407
7.585
7.385
7.496
164,891
+0.09(+1.20%)
Nov 03, 2017
7.808
7.853
7.318
7.407
202,291
-0.40(-5.14%)
Nov 02, 2017
7.585
7.875
7.585
7.808
151,716
+0.22(+2.94%)
Nov 01, 2017
7.585
7.652
7.407
7.585
121,350
+0.18(+2.41%)
Oct 31, 2017
7.585
7.585
7.273
7.407
215,106
-0.09(-1.19%)
Oct 30, 2017
7.675
7.834
7.429
7.496
126,278
-0.22(-2.89%)
Oct 27, 2017
7.362
7.719
7.362
7.719
76,451
+0.31(+4.22%)
Oct 26, 2017
7.496
7.585
7.362
7.407
100,196
+0.00(+0.00%)
Oct 25, 2017
7.585
7.675
7.318
7.407
180,829
-0.18(-2.35%)
Oct 24, 2017
7.719
7.719
7.496
7.585
116,033
-0.04(-0.58%)
Oct 23, 2017
7.675
7.719
7.550
7.630
90,489
+0.00(+0.00%)
Oct 20, 2017
7.541
7.764
7.501
7.630
130,204
+0.13(+1.79%)
Oct 19, 2017
7.496
7.585
7.407
7.496
125,427
-0.04(-0.59%)
Oct 18, 2017
7.764
7.831
7.496
7.541
156,202
-0.22(-2.87%)
Oct 17, 2017
7.942
8.009
7.585
7.764
231,518
-0.22(-2.79%)
Oct 16, 2017
7.987
8.031
7.942
7.987
108,812
+0.04(+0.56%)
Oct 13, 2017
7.987
8.076
7.942
7.942
181,114
-0.04(-0.56%)
Oct 12, 2017
7.987
8.031
7.898
7.987
83,071
+0.00(+0.00%)
Oct 11, 2017
7.942
8.031
7.853
7.987
168,338
+0.00(+0.00%)
Oct 10, 2017
7.942
8.031
7.875
7.987
190,511
+0.13(+1.70%)
Oct 09, 2017
7.898
7.942
7.768
7.853
210,280
-0.09(-1.12%)
Oct 06, 2017
7.987
8.031
7.853
7.942
201,848
-0.04(-0.56%)
Oct 05, 2017
7.853
8.031
7.831
7.987
275,241
+0.18(+2.29%)
Oct 04, 2017
7.853
8.031
7.697
7.808
260,927
-0.09(-1.13%)
Oct 03, 2017
7.630
7.942
7.541
7.898
363,937
+0.31(+4.12%)
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.